Kotak S&P BSE

Kotak S&P BSE Sensex ETF Historical Data

NSEBSE

₹88.27

(-0.26%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	91.74	91.74	90.1	90.7	81	53,306	524
04-Jul-2025	90.58	91.5	89.33	90.56	66	57,147	425
07-Jul-2025	89.68	91.11	89.2	90.64	111	95,366	975
08-Jul-2025	89.73	91.68	89.73	90.71	64	67,618	540
09-Jul-2025	89.96	91.8	89.96	90.6	91	67,032	402
10-Jul-2025	91.65	91.78	90.31	90.36	69	51,495	547
11-Jul-2025	89.4	90.6	89.33	89.95	72	1,16,730	763
14-Jul-2025	89.05	89.95	89.05	89.49	105	1,13,736	1,152
15-Jul-2025	89.49	89.95	89.05	89.87	98	55,47,441	43,846
16-Jul-2025	88.65	90.04	88.65	90.03	63	2,89,686	2,712
17-Jul-2025	90.93	90.93	89	89.49	72	1,34,579	1,382
18-Jul-2025	89.89	90.1	88.79	88.92	84	3,32,771	3,701
21-Jul-2025	88.03	89.88	88.03	89.3	75	32,248	356
22-Jul-2025	89.74	89.74	88.88	89.31	63	47,628	456
23-Jul-2025	88.44	90	88.44	89.77	58	51,094	407
24-Jul-2025	89.96	89.96	88.57	89.23	43	1,22,108	1,270
25-Jul-2025	89.23	89.23	88.12	88.2	49	1,03,394	738
28-Jul-2025	89.08	89.08	87.84	88.18	92	1,07,054	955
29-Jul-2025	88.18	88.39	87.69	88.04	47	65,722	724
30-Jul-2025	88.06	89.05	88.06	88.17	55	1,12,977	827
31-Jul-2025	88.34	89.25	88.17	88.5	86	2,97,830	3,107
01-Aug-2025	87.38	88.75	87.38	88.27	61	1,07,132	1,209

Kotak S&P BSE: Related NEWS

No Record Found

Invest wise with Expert advice