Kotak Nifty 50

Kotak Nifty 50 ETF Historical Data

NSEBSE

₹281.27

(-1.32%)

Feb 19, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	282.52	282.52	277.61	278.91	2,435	8,05,31,534.16	2,22,933
21-Jan-2026	278.91	280.86	275	277.79	3,802	14,08,26,914.83	2,77,429
22-Jan-2026	280	280.49	277.63	278.75	1,715	8,14,20,788.11	2,25,093
23-Jan-2026	278.75	281.4	276.1	276.44	1,925	6,87,71,667.63	2,05,659
27-Jan-2026	276.44	278.52	274.51	277.65	2,800	7,54,13,319.14	2,16,439
28-Jan-2026	276.71	280.38	276.71	279.5	1,952	7,60,50,277.12	2,09,611
29-Jan-2026	278.03	280.6	276.9	280.41	1,728	10,86,26,745.26	2,10,564
30-Jan-2026	280.39	280.39	277.96	279.24	1,627	9,32,40,867.87	2,18,170
01-Feb-2026	278.53	280.77	271.1	274.2	2,520	15,65,58,959.24	3,82,891
02-Feb-2026	274.2	276.99	272.22	276.61	2,562	9,24,77,342.49	2,23,853
03-Feb-2026	279.37	290.44	277.61	283.7	2,749	13,42,39,826.97	2,78,320
04-Feb-2026	290.79	290.79	281.98	284.38	1,510	8,64,19,362.55	2,10,209
05-Feb-2026	284.38	284.38	282.02	283.16	1,581	6,80,40,287.12	2,00,242
06-Feb-2026	283.17	284.37	281.21	283.57	1,626	6,22,78,442.97	1,83,086
09-Feb-2026	290.65	290.65	281.5	285.53	2,039	5,75,04,225.74	1,53,970
10-Feb-2026	292.66	292.66	283.87	286.12	1,711	13,78,76,295.14	2,84,889
11-Feb-2026	286.11	286.77	285.57	286.46	1,249	5,95,95,391.47	1,85,131
12-Feb-2026	284.51	286.46	284.26	284.96	1,415	9,46,60,555.57	1,98,960
13-Feb-2026	277.83	284.97	277.83	281.44	2,039	9,33,32,442.68	2,16,167
16-Feb-2026	274.4	283.72	274.4	283.47	2,160	8,60,62,016.97	2,46,449
17-Feb-2026	282.68	284.19	281.82	283.98	1,110	5,94,61,344.32	1,78,061
18-Feb-2026	283.99	285.34	282.82	285.03	1,161	6,53,00,097.42	1,90,749

Kotak Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice