Kotak Consum.ETF

Kotak Nifty India Consumption ETF Historical Data

NSEBSE

₹125.06

(0.68%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	127.63	128	127.46	127.48	24	1,84,019.46	1,227
20-Nov-2025	128	128.1	127.79	128.1	31	1,99,542.97	1,560
21-Nov-2025	128	128.63	127.82	127.83	57	3,81,576.62	2,058
24-Nov-2025	128.05	128.25	127.3	127.47	33	54,007.81	423
25-Nov-2025	127.3	127.75	126.71	127.33	52	2,05,58,785.18	1,59,763
26-Nov-2025	127.46	128.07	126.95	127.68	42	2,62,794.79	1,413
27-Nov-2025	127.88	128.5	127.14	127.32	48	3,72,003.29	542
28-Nov-2025	128.01	128.01	127.42	127.97	27	2,04,075.75	1,520
01-Dec-2025	128.6	128.6	126.74	127.82	70	6,91,566.51	4,374
02-Dec-2025	127.82	127.82	127.21	127.31	67	2,07,64,264.5	1,56,839
03-Dec-2025	127.31	127.31	126.09	126.47	49	3,29,406.87	2,585
04-Dec-2025	126.59	126.73	126.1	126.31	26	49,929.39	395
05-Dec-2025	126.31	126.75	125.82	126.72	51	1,15,688	811
08-Dec-2025	129.3	129.3	124.06	124.86	107	4,77,090.02	3,156
09-Dec-2025	124.24	125	123.26	124.5	72	2,17,54,789.91	1,63,963
10-Dec-2025	125.01	125.32	123.89	123.96	58	4,34,802.44	1,728
11-Dec-2025	123.79	124.62	123.68	124.22	35	88,800.92	399
12-Dec-2025	124.62	125.35	124.62	125.18	23	32,873.47	261
15-Dec-2025	125.15	125.26	124.4	125.23	49	6,13,875.11	2,501
16-Dec-2025	125.4	125.4	124.53	125.01	41	2,04,15,960.4	1,57,786
17-Dec-2025	125.01	125.14	123.97	124.45	33	2,07,315.28	1,647
18-Dec-2025	124.45	124.45	123.27	124.21	47	1,76,978.92	1,050
19-Dec-2025	124.48	125.06	124.14	125.06	28	9,19,223.56	3,925

Kotak Consum.ETF: Related NEWS

No Record Found

Invest wise with Expert advice