Kotak Nifty 50

Kotak Nifty 50 ETF Historical Data

NSEBSE

₹278.03

(-0.11%)

Jul 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/06/2025

To Date

03/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	269.1	269.79	268.34	269.41	841	79,36,503.34	16,551
05-Jun-2025	269.4	271.99	269.07	270.53	1,138	1,08,92,876.14	27,233
06-Jun-2025	270.53	273.5	269.51	273.02	1,153	1,73,76,172.95	44,471
09-Jun-2025	266.19	279.84	266.19	273.92	1,447	1,76,97,436.31	51,573
10-Jun-2025	273.92	276.4	273.59	273.82	1,089	1,71,26,734.7	47,808
11-Jun-2025	280.66	280.66	273.01	274.27	934	11,83,25,988.88	4,20,770
12-Jun-2025	274.26	274.81	270.94	271.44	1,101	3,60,75,068.06	1,01,668
13-Jun-2025	278.22	278.22	266	270.56	1,303	4,17,64,480.93	91,445
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

Kotak Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice