Kotak Nifty 50

Kotak Nifty 50 ETF Historical Data

NSEBSE

₹269.75

(-0.34%)

Aug 6, 2025|11:29:54 AM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Jul-2025	276.24	277.49	275.4	276.22	855	55,21,822.62	10,341
17-Jul-2025	275.52	276.48	275.01	275.38	837	87,98,968.08	20,549
18-Jul-2025	275.38	276.1	273.24	273.94	1,036	2,84,99,663.49	69,856
21-Jul-2025	272.51	275.28	272.51	274.91	1,644	90,43,225.85	20,581
22-Jul-2025	276.98	276.99	274	274.26	1,632	6,65,12,926.7	2,23,607
23-Jul-2025	274.26	276.49	274.26	276.1	861	84,09,655.39	24,142
24-Jul-2025	269.19	277.94	269.19	274.6	1,011	90,87,280.9	23,413
25-Jul-2025	274.59	276.3	272.26	273.04	4,357	11,26,28,811.81	3,97,089
28-Jul-2025	273.04	275	270.85	271.22	1,853	1,52,35,487.74	39,315
29-Jul-2025	271.21	272.76	269.66	272.35	813	1,01,63,973.4	19,729
30-Jul-2025	279.15	279.15	271	272.72	758	26,80,039.23	4,970
31-Jul-2025	272.24	273.79	270.11	272.02	894	1,12,69,085.99	22,067
01-Aug-2025	271.3	279.43	269.3	270.9	1,189	1,30,67,479.19	29,493
04-Aug-2025	270.51	271.85	270.05	271.66	1,551	1,38,17,695.84	35,282
05-Aug-2025	264.86	271.66	264.86	270.66	974	40,66,345.13	11,493

Kotak Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice