Home > Share Market > Stocks > > KOTAKNV20 Share Price History

KOTAKNV20 Historical Share Price Data

CMP as on 11-Aug-22 15:29

98.18

Open

₹ 99.39

Turnover (lac)

₹ 23

Prev. Close

₹ 98.41

Day's Vol (shares)

₹ 23,023

Day's Range (₹)

₹ 96.83
₹ 99.39

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
11-Aug-2022 99.40 99.40 96.80 97.50 339 2.25 9,452 2.56 -1.90
10-Aug-2022 99 99 96.80 98.40 307 1.36 8,642 2.19 -0.60
08-Aug-2022 98.50 98.70 97.30 98.10 378 1.43 10,017 1.45 -0.40
05-Aug-2022 98.60 98.60 96.80 97.90 272 1.21 7,995 1.75 -0.70
04-Aug-2022 97.50 98.50 96.70 97.60 259 1.46 9,405 1.77 0.11
03-Aug-2022 97.60 97.80 95.90 97.10 417 2.54 17,396 1.88 -0.50
02-Aug-2022 97.60 97.60 96.30 96.80 381 2.76 16,052 1.31 -0.80
01-Aug-2022 96.60 97.10 95.50 96.60 380 2.07 15,807 1.60 -0
29-Jul-2022 93.50 96.90 93.50 95.70 511 2.97 16,096 3.40 2.16
28-Jul-2022 95.20 95.90 93.10 95.30 367 1.83 11,772 2.78 0.05
27-Jul-2022 93.70 94.20 92.20 93.80 241 0.68 4,965 1.96 0.08
26-Jul-2022 94.90 94.90 93 93.10 256 2.19 17,688 1.88 -1.80
25-Jul-2022 95.40 95.40 93.70 94.60 363 1.10 6,539 1.71 -0.80
22-Jul-2022 93.40 95.20 93 94.50 255 1.03 6,616 2.18 1.05
21-Jul-2022 93.40 94.10 92.20 93.90 207 1.15 8,718 1.89 0.54
20-Jul-2022 93.20 93.40 92.40 92.80 201 1.71 15,872 0.98 -0.40
19-Jul-2022 92 93.10 90.30 91.80 225 1.13 8,503 2.85 -0.20
18-Jul-2022 102 102 90.50 92 258 0.67 5,051 11.50 -10
15-Jul-2022 90.50 91 89.60 90.10 152 0.33 3,208 1.40 -0.50
14-Jul-2022 90.90 91.40 89.20 89.90 211 0.61 5,300 2.18 -1
13-Jul-2022 90.90 91 90.20 90.40 172 0.36 3,716 0.79 -0.50
12-Jul-2022 91.20 91.80 90.60 91.10 152 0.38 2,821 1.24 -0.10
11-Jul-2022 92.50 93 90.20 91.30 334 3.46 32,610 2.77 -1.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity