Kotak Nifty 50

Kotak Nifty 50 ETF Historical Data

NSEBSE

₹275.87

(-0.14%)

Jul 16, 2025|09:39:58 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	271.58	272.3	269.6	271.7	1,578	5,41,99,516.24	1,81,192
17-Jun-2025	271.69	272.32	270.9	271.25	850	2,24,55,201.05	61,348
18-Jun-2025	264.46	272.3	264.46	270.79	788	1,18,73,219.98	27,200
19-Jun-2025	270.51	271.3	269.99	270.62	767	86,32,361.13	26,492
20-Jun-2025	270.61	274.7	270.61	273.94	1,207	9,74,17,003.24	3,50,211
23-Jun-2025	271.51	273.93	271.17	272.71	1,809	2,12,73,455.62	43,389
24-Jun-2025	270.55	276.5	270.55	273.82	1,513	2,21,02,601.12	44,879
25-Jun-2025	273.82	276.04	273.82	275.54	912	94,45,431.7	15,956
26-Jun-2025	268.65	279	268.65	278.85	1,122	1,65,09,413.28	46,979
27-Jun-2025	278.85	280.64	278.8	280.25	1,194	1,27,38,556.08	27,467
30-Jun-2025	279.02	280.87	278.37	279.11	1,937	1,71,97,261.36	50,249
01-Jul-2025	287.48	287.48	279	279.47	1,279	1,34,30,002.55	28,428
02-Jul-2025	280	280.35	277.55	278.35	1,188	1,48,87,506.83	44,075
03-Jul-2025	271.39	279.99	271.39	278.03	1,090	69,30,489.35	14,194
04-Jul-2025	278	279	277.03	278.82	1,104	1,25,64,911.97	28,327
07-Jul-2025	277.51	279.99	277.47	278.52	1,563	1,13,85,824.83	25,588
08-Jul-2025	286.88	286.88	277.51	279.19	810	81,85,558.31	19,302
09-Jul-2025	279.18	280.49	278.66	279.05	883	78,87,120	20,545
10-Jul-2025	279.04	279.68	277.22	277.44	1,130	4,56,37,900.99	1,28,558
11-Jul-2025	277.98	278.02	275.45	276.3	1,772	11,04,48,533.25	3,82,946
14-Jul-2025	276.3	278.25	274	275.29	1,577	1,38,07,359.49	30,427
15-Jul-2025	275.29	276.98	275.06	276.25	925	62,00,320.58	9,404

Kotak Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice