Kotak S&P BSE

Kotak S&P BSE Sensex ETF Historical Data

NSEBSE

₹88.77

(-0.22%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	90.88	90.88	88	89.06	72	52,787	449
14-Aug-2025	89.98	90.79	88.11	89.78	70	21,724	173
18-Aug-2025	90.84	93.9	89.05	93.8	129	1,24,964	1,012
19-Aug-2025	93.4	93.5	91	91.72	99	1,48,807	1,207
20-Aug-2025	90.8	92.68	90.8	92.18	54	58,372	442
21-Aug-2025	92.18	92.94	90.34	92.2	77	90,360	494
22-Aug-2025	91.77	92.2	89.31	91.27	46	27,392	159
25-Aug-2025	92.48	93.77	88.78	88.9	218	19,53,627	16,841
26-Aug-2025	89.78	89.78	88	88.76	102	1,91,171	1,775
28-Aug-2025	87.28	89.42	87.28	88.36	84	1,18,440	1,014
29-Aug-2025	86.56	89.77	86.56	88.75	73	35,188	290
01-Sep-2025	88.75	89.85	86.8	88.03	106	1,98,649	1,893
02-Sep-2025	88.03	89.79	87.7	88.59	88	2,02,715	1,498
03-Sep-2025	89.47	89.47	87.65	89.2	68	82,558	538
04-Sep-2025	89.2	89.88	87.72	88.75	88	1,57,334	1,677
05-Sep-2025	88.75	89.74	88.13	88.55	73	78,870	664
08-Sep-2025	89	89.48	88.08	88.23	95	1,00,923	975
09-Sep-2025	88.26	89.34	88.15	88.35	84	3,17,903	2,330
10-Sep-2025	88.81	89.98	88.68	88.89	55	1,12,320	939
11-Sep-2025	89.77	89.77	88.81	88.97	82	93,263	674
12-Sep-2025	88.16	89.8	88.05	88.77	94	10,63,712	10,565

Kotak S&P BSE: Related NEWS

No Record Found

Invest wise with Expert advice