Kotak Nifty 50

Kotak Nifty 50 ETF Historical Data

NSEBSE

₹276.23

(0.47%)

Oct 9, 2025|03:49:03 PM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	273.98	273.98	271.02	272.8	1,040	1,15,92,717.58	30,657
10-Sep-2025	272.8	274.99	272.8	274.5	1,084	1,56,96,495.3	31,842
11-Sep-2025	274.49	275.5	273.51	274.92	1,006	1,02,16,918.3	23,948
12-Sep-2025	274.92	276.37	274.52	275.55	1,022	16,45,45,472.39	5,72,314
15-Sep-2025	274.02	276.85	274.02	275.71	1,273	73,82,080.84	16,057
16-Sep-2025	275.71	277.5	274.26	277.33	826	64,68,692.2	14,014
17-Sep-2025	277.3	278.83	277.3	278.29	860	1,12,20,208.36	23,471
18-Sep-2025	278.65	280.49	277.25	278.84	1,702	12,40,14,885.85	4,08,733
19-Sep-2025	276.5	281	276.5	278.18	824	70,66,032.07	18,263
22-Sep-2025	278.17	278.32	276.02	277.22	1,641	84,51,788.91	17,997
23-Sep-2025	277.21	278.25	275.9	276.87	957	82,90,622.25	19,332
24-Sep-2025	276.86	276.87	275	275.48	1,030	57,29,369.24	14,185
25-Sep-2025	275.47	276	273.5	273.87	1,012	78,41,277.72	24,210
26-Sep-2025	273.86	273.86	270.85	271.1	1,270	1,02,74,257.38	35,632
29-Sep-2025	271.1	272.98	270.5	271.18	1,555	1,48,14,022.21	27,209
30-Sep-2025	271.18	273.49	269.56	270.93	958	57,35,703.09	12,849
01-Oct-2025	273.5	273.75	269.55	272.99	997	2,52,42,041.86	67,590
03-Oct-2025	272.99	275.5	271	273.63	1,550	85,10,007.4	20,581
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

Kotak Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice