Kotak Nifty 50

Kotak Nifty 50 ETF Historical Data

NSEBSE

₹270.04

(-1.21%)

Mar 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/02/2026

To Date

07/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	290.79	290.79	281.98	284.38	1,510	8,64,19,362.55	2,10,209
05-Feb-2026	284.38	284.38	282.02	283.16	1,581	6,80,40,287.12	2,00,242
06-Feb-2026	283.17	284.37	281.21	283.57	1,626	6,22,78,442.97	1,83,086
09-Feb-2026	290.65	290.65	281.5	285.53	2,039	5,75,04,225.74	1,53,970
10-Feb-2026	292.66	292.66	283.87	286.12	1,711	13,78,76,295.14	2,84,889
11-Feb-2026	286.11	286.77	285.57	286.46	1,249	5,95,95,391.47	1,85,131
12-Feb-2026	284.51	286.46	284.26	284.96	1,415	9,46,60,555.57	1,98,960
13-Feb-2026	277.83	284.97	277.83	281.44	2,039	9,33,32,442.68	2,16,167
16-Feb-2026	274.4	283.72	274.4	283.47	2,160	8,60,62,016.97	2,46,449
17-Feb-2026	282.68	284.19	281.82	283.98	1,110	5,94,61,344.32	1,78,061
18-Feb-2026	283.99	285.34	282.82	285.03	1,161	6,53,00,097.42	1,90,749
19-Feb-2026	285.03	285.38	280.2	281.27	1,955	12,91,50,880.42	3,49,815
20-Feb-2026	281.52	283.26	280.23	282.42	2,146	10,05,82,289.51	2,78,257
23-Feb-2026	282.42	285	282.42	283.86	2,343	6,61,92,712.05	1,58,838
24-Feb-2026	282.97	283.03	279.58	280.56	2,292	11,45,49,593.77	2,95,681
25-Feb-2026	273.54	282.55	273.54	281.25	1,503	7,51,96,933.78	2,19,674
26-Feb-2026	281.25	283.5	280.2	281.45	1,441	6,35,33,444.47	1,98,977
27-Feb-2026	281.45	282.06	277.27	277.9	2,090	11,88,09,984.42	3,60,997
02-Mar-2026	277.89	277.89	271.68	274.83	6,801	31,81,39,473.24	6,68,885
04-Mar-2026	273.01	274.74	268.41	270.33	4,766	21,87,18,938.38	5,21,274
05-Mar-2026	270.33	273.99	270.33	273.36	2,183	9,17,24,903.82	2,32,018

Kotak Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice