Kotak S&P BSE

Kotak S&P BSE Sensex ETF Historical Data

NSEBSE

₹81.76

(0.38%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	90.32	92.48	90.32	91.55	82	1,69,149	1,721
19-Feb-2026	92.48	92.48	89.97	90.53	103	4,16,519	3,721
20-Feb-2026	90.11	90.89	89.67	90.46	56	94,249	957
23-Feb-2026	89.43	91.58	89.43	90.66	112	1,86,126	1,673
24-Feb-2026	89.72	91.49	89.46	89.91	100	2,28,706	2,365
25-Feb-2026	90	90.57	89.69	89.8	79	1,42,805	1,241
26-Feb-2026	89.51	91.11	88.7	90.19	126	39,76,852	43,211
27-Feb-2026	90.18	90.76	88.65	88.88	132	7,42,440	7,652
02-Mar-2026	87.99	89.48	86.77	87.89	227	9,29,914	9,275
04-Mar-2026	85.9	87.47	85.56	86.05	174	9,02,826	9,198
05-Mar-2026	86.78	87.9	86.67	87.01	145	4,57,746	4,539
06-Mar-2026	87.48	87.48	85.53	86.18	101	2,21,832	2,031
09-Mar-2026	84.46	85.74	83.5	84.66	211	12,71,879	13,001
10-Mar-2026	84.06	86.68	84.06	85.86	109	4,17,004	3,126
11-Mar-2026	84.86	85.62	83.73	84.07	190	14,71,353	8,637
12-Mar-2026	84.7	84.7	83	83.68	137	9,33,620	6,628
13-Mar-2026	84.67	84.67	81.37	82.21	234	9,61,442	11,010
16-Mar-2026	82.98	84.58	81	83.05	241	14,32,914	8,545
17-Mar-2026	83.47	84.09	82.3	82.96	109	2,14,502	1,576
18-Mar-2026	83.63	84.17	83	83.84	124	2,00,233	1,460
19-Mar-2026	83.37	83.46	81.05	81.45	268	16,25,306	16,259

Kotak S&P BSE: Related NEWS

No Record Found

Invest wise with Expert advice