Kotak Nifty 50

Kotak Nifty 50 ETF Historical Data

NSEBSE

₹271.85

(-0.85%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Aug-2025	270.25	270.99	269.25	269.82	1,046	99,39,314.96	25,369
07-Aug-2025	269.82	270.59	267.45	269.71	1,263	1,53,88,752.36	24,814
08-Aug-2025	270.75	277	267.23	267.86	1,199	1,60,09,150.24	34,707
11-Aug-2025	267.85	269.99	267.02	269.62	1,630	82,65,050.33	15,591
12-Aug-2025	269.04	271.2	268.01	269.21	911	42,42,779.99	10,408
13-Aug-2025	269.21	271.98	269.21	270.59	768	96,86,215.96	25,333
14-Aug-2025	269.02	277.5	269.02	271.43	800	99,81,096.18	10,795
18-Aug-2025	272.51	274.76	272.51	273.64	1,704	72,65,565.47	14,186
19-Aug-2025	280.48	280.48	270.64	274.41	734	51,24,182.8	12,726
20-Aug-2025	275.75	275.8	273.26	275	923	1,55,67,896.41	43,157
21-Aug-2025	273	320	273	275.78	1,125	1,31,19,993.9	30,094
22-Aug-2025	268.88	275.77	268.88	273.43	993	1,66,17,879.98	27,213
25-Aug-2025	273.43	276.99	273.01	274.17	1,611	1,22,79,900.02	28,279
26-Aug-2025	274.16	274.16	271.45	271.85	1,141	1,31,69,585.78	29,834

Kotak Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice