Kotak Nifty 50

Kotak Nifty 50 ETF Historical Data

NSEBSE

₹282.61

(-0.18%)

Nov 4, 2025|11:39:59 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	273.62	275.69	273.03	275.14	1,663	92,44,026.96	20,862
07-Oct-2025	275.14	276.98	275.1	276.05	1,088	1,57,78,107.99	44,776
08-Oct-2025	276.05	276.88	274.5	274.94	990	95,03,308.41	30,692
09-Oct-2025	274.94	276.69	274.6	276.23	905	71,66,613.72	18,171
10-Oct-2025	276.23	278.25	276.23	277.46	1,053	1,37,19,947.04	30,361
13-Oct-2025	277.45	277.5	275.51	277.02	1,414	97,81,832.93	24,378
14-Oct-2025	277.02	278.24	275.32	276	1,478	5,38,79,834.17	1,34,781
15-Oct-2025	276	278.99	276	278.43	939	1,35,05,135.08	32,611
16-Oct-2025	278.43	281.38	278.43	280.74	1,992	2,16,29,503.32	57,838
17-Oct-2025	280.74	283.2	279.01	282.12	1,632	11,54,23,176.71	3,81,095
20-Oct-2025	282.25	284.75	282.25	283.52	1,499	2,12,20,069.99	49,906
21-Oct-2025	283.52	289.97	283.52	284.25	656	87,46,198.6	26,282
23-Oct-2025	285.01	286.99	283.77	284.47	1,865	3,16,52,791.35	79,172
24-Oct-2025	284.47	284.88	283	283.83	1,082	4,09,56,545.41	1,21,478
27-Oct-2025	283.83	286.45	281.68	285.79	1,922	3,00,83,337.3	50,594
28-Oct-2025	285.79	286.58	284.25	285.32	1,306	11,69,10,446.68	3,46,055
29-Oct-2025	285.32	287.27	285.32	286.86	1,998	7,21,26,699.65	1,88,043
30-Oct-2025	294.03	294.03	284.26	284.6	1,303	2,18,70,518.32	35,835
31-Oct-2025	283.51	285.99	283.05	283.49	970	1,27,99,656.59	26,746
03-Nov-2025	283.49	284.64	282.09	283.13	1,697	3,41,36,878.84	57,319

Kotak Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice