Kotak S&P BSE

Kotak S&P BSE Sensex ETF Historical Data

NSEBSE

₹93.23

(0.57%)

Dec 5, 2025|02:41:00 PM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	90.62	91.98	90.62	90.94	99	1,26,898	1,347
07-Nov-2025	90.95	90.95	89.73	90.95	76	2,38,375	1,889
10-Nov-2025	90.04	91.41	90.04	91.2	91	53,770	474
11-Nov-2025	90.21	91.64	90.1	91.13	71	2,53,569	1,814
12-Nov-2025	92.55	92.55	90.32	91.98	53	1,24,372	1,068
13-Nov-2025	91.15	92.5	91.15	92.29	74	2,83,485	2,506
14-Nov-2025	92.27	92.98	91.54	92.1	67	1,48,480	1,142
17-Nov-2025	92.53	93.71	92.14	93.22	95	2,42,716	2,024
18-Nov-2025	92.76	93.7	92.1	92.5	63	1,11,631	1,154
19-Nov-2025	92.5	93.06	92.09	92.82	38	75,071	705
20-Nov-2025	92.82	94.4	92.82	93.59	50	1,13,709	735
21-Nov-2025	93.34	93.53	92.7	92.97	70	72,715	655
24-Nov-2025	93.96	93.96	91.73	91.79	68	7,27,771	4,290
25-Nov-2025	91.82	92.92	91.82	92.37	52	3,90,606	3,181
26-Nov-2025	92.81	93.2	92.54	93.2	47	68,965	447
27-Nov-2025	93.32	93.97	93.2	93.28	36	40,684	385
28-Nov-2025	93.5	94.66	93.17	93.27	118	4,78,805	981
01-Dec-2025	92.39	94.99	92.39	93.27	109	2,37,121	2,404
02-Dec-2025	93.28	94.28	92.75	93.03	51	1,56,381	1,553
03-Dec-2025	92.82	94.95	92.3	93	52	3,46,857	2,568
04-Dec-2025	92.92	93.38	92.7	92.7	49	4,34,431	4,496

Kotak S&P BSE: Related NEWS

No Record Found

Invest wise with Expert advice