Kotak S&P BSE

Kotak S&P BSE Sensex ETF Historical Data

NSEBSE

₹92.1

(-0.21%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	89.96	89.98	89	89.69	105	2,24,080	2,056
16-Oct-2025	90.57	90.78	90.05	90.61	97	6,05,710	6,388
17-Oct-2025	91.48	92.5	89.33	92.03	153	19,55,337	16,303
20-Oct-2025	91	94.22	90.89	93.53	116	4,74,304	4,947
21-Oct-2025	94.03	94.03	92.34	93.07	220	14,25,192	14,306
23-Oct-2025	92.56	94.98	92.13	92.19	183	6,19,197	4,998
24-Oct-2025	93.07	93.07	91.03	91.79	104	8,81,359	4,631
27-Oct-2025	91.9	93.02	91.9	92.43	104	3,53,099	3,104
28-Oct-2025	92.23	92.85	91.51	92.34	84	2,11,489	1,947
29-Oct-2025	91.41	93.28	91.41	92.75	55	65,683	457
30-Oct-2025	91.89	93.28	91.72	92.26	91	2,55,130	1,766
31-Oct-2025	92.86	92.86	91.25	91.55	89	4,54,326	3,192
03-Nov-2025	91	93.6	90.05	91.49	150	9,50,639	3,581
04-Nov-2025	91.45	91.62	91	91.1	68	11,57,902	12,587
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

Kotak S&P BSE: Related NEWS

No Record Found

Invest wise with Expert advice