Kotak Nifty 50

Kotak Nifty 50 ETF Historical Data

NSEBSE

₹273.92

(0.33%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	262.8	273	262.8	272.13	9,650	13,62,95,882.14	4,48,828
13-May-2025	272.12	272.3	268.05	268.35	1,532	1,63,55,456.93	38,471
14-May-2025	268.34	270.06	267.62	269.38	1,190	1,10,78,326.23	17,693
15-May-2025	269.38	273.95	267.6	272.94	1,523	4,67,46,459.06	84,486
16-May-2025	272	273.69	271.46	272.51	1,120	1,05,33,821.54	22,049
19-May-2025	272.76	273.28	271.89	272.35	1,644	2,16,99,832.71	63,981
20-May-2025	272.35	272.99	269.38	269.9	1,346	1,48,82,475.65	44,216
21-May-2025	269.9	273.27	268.1	270.55	1,400	1,00,35,089.22	19,326
22-May-2025	269.78	275.99	267.31	269.45	1,200	1,69,20,170.74	43,594
23-May-2025	269.44	271.85	268.56	270.92	1,016	85,52,135.86	21,594
26-May-2025	270.92	273.49	270.92	272.33	1,649	1,79,97,826.67	52,722
27-May-2025	272.32	273.32	269.45	271.02	1,430	1,28,45,169.33	29,829
28-May-2025	271	273.18	269.71	270.25	1,528	88,80,354.94	16,540
29-May-2025	270.24	271.6	269.52	271.22	786	85,82,368.45	19,289
30-May-2025	271	271.8	270.21	270.81	798	37,23,923.69	9,234
02-Jun-2025	269.51	272.49	268.31	270.07	1,486	1,09,40,998.55	23,647
03-Jun-2025	270.07	271.49	268.31	269.11	1,214	1,03,67,068.82	19,157
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

Kotak Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice