Kotak S&P BSE

Kotak S&P BSE Sensex ETF Historical Data

NSEBSE

₹92

(-0.22%)

Aug 22, 2025|03:31:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	87.61	89	87.15	88.35	104	75,749	416
05-Aug-2025	87.46	88.35	87.46	87.96	63	29,631	310
06-Aug-2025	88.82	88.82	87.92	87.95	53	80,933	919
07-Aug-2025	87.78	88.75	87.35	87.79	63	85,530	598
08-Aug-2025	86.74	89.1	86.74	89.1	82	3,66,129	2,807
11-Aug-2025	89.1	90.08	87.22	89.24	114	2,61,705	1,715
12-Aug-2025	88.35	90.9	87.36	89.94	62	84,490	663
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

Kotak S&P BSE: Related NEWS

No Record Found

Invest wise with Expert advice