Kotak Gold ETF - KOTAKGOLD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 10, 2024	61.41	62.28	62.28	62.45	61.41	549,846
May 09, 2024	60.8	60.82	60.82	61.08	60.66	170,575
May 08, 2024	60.99	60.8	60.8	61.24	60.63	819,310
May 07, 2024	61.04	60.98	60.98	61.27	60.9	133,248
May 06, 2024	60.81	61.04	61.04	61.22	60.7	310,095
May 03, 2024	61.3	60.76	60.76	62.2	60.5	379,426
May 02, 2024	61.25	61.3	61.3	61.49	61.13	270,724
April 30, 2024	61.63	61.24	61.24	61.63	61.05	203,050
April 29, 2024	63.65	61.72	61.72	63.65	60.71	101,515
April 26, 2024	61.08	61.79	61.79	61.95	61.08	121,820
April 25, 2024	61.11	61.08	61.08	61.51	60.9	171,970
April 24, 2024	61.03	61.12	61.12	61.45	60.86	244,167
April 23, 2024	61.2	60.65	60.65	61.44	60.55	293,916
April 22, 2024	62.95	62.06	62.06	62.95	61.66	589,166
April 19, 2024	62.21	62.55	62.55	62.69	62.21	1.09M
April 18, 2024	62.16	62.16	62.16	62.34	61.92	273,509
April 16, 2024	61.88	62.16	62.16	62.7	61.88	517,453
April 15, 2024	61.59	61.57	61.57	62.5	61.41	652,964
April 12, 2024	61.65	62.11	62.11	62.3	61.55	736,598
April 10, 2024	60.7	60.86	60.86	61.08	60.56	160,989
April 09, 2024	60.47	60.76	60.76	60.95	60.47	1.44M
April 08, 2024	60	60.47	60.47	60.99	60	3.08M
April 05, 2024	59.25	59.37	59.37	59.45	58.92	766,105
April 04, 2024	59.32	59.43	59.43	60	59.27	272,361
April 03, 2024	59.21	59.09	59.09	60.5	58.91	425,279
April 02, 2024	58.46	58.77	58.77	58.88	58.44	263,983
April 01, 2024	58.01	58.46	58.46	61.98	58	2.61M
March 28, 2024	56.56	56.92	56.92	57.01	56.55	162,387
March 27, 2024	56.44	56.56	56.56	56.66	56.35	503,448
March 26, 2024	56.27	56.52	56.52	56.59	56.18	629,693
March 22, 2024	56.64	56.37	56.37	56.7	56.22	416,314
March 21, 2024	56.5	57.02	57.02	57.2	56.46	1.86M
March 20, 2024	55.89	55.9	55.9	56.08	55.73	471,080
March 19, 2024	55.78	55.89	55.89	55.98	55.73	582,320
March 18, 2024	55.79	55.72	55.72	55.79	55.32	505,238
March 15, 2024	55.73	55.89	55.89	55.98	55.73	1.02M
March 14, 2024	56.37	55.87	55.87	56.37	55.72	3.06M
March 13, 2024	55.95	55.61	55.61	55.99	55.6	414,270
March 12, 2024	56.18	56.18	56.18	56.29	55.95	608,192
March 11, 2024	55.61	56.18	56.18	56.29	55.61	250,578
March 07, 2024	55	55.61	55.61	55.71	55	367,233
March 06, 2024	54.78	54.88	54.88	54.93	54.71	264,194
March 05, 2024	54.52	54.79	54.79	54.89	54.44	395,564
March 04, 2024	53.76	54.02	54.02	54.53	53.76	680,382
March 02, 2024	53.08	53.76	53.76	54	53.08	86,788
March 01, 2024	53.15	53.08	53.08	53.27	53.06	328,474
February 29, 2024	52.82	53.03	53.03	53.19	52.82	180,067
February 28, 2024	52.41	52.82	52.82	53.28	52.41	50,678
February 27, 2024	52.83	52.93	52.93	53	52.8	102,603
February 26, 2024	53.5	52.83	52.83	53.5	52.61	75,360
February 23, 2024	52.81	52.61	52.61	52.92	52.58	94,662
February 22, 2024	52.83	52.98	52.98	53	52.76	95,133
February 21, 2024	52.73	52.83	52.83	52.99	52.72	102,668
February 20, 2024	52.76	52.73	52.73	52.88	52.65	129,933
February 19, 2024	53.27	52.75	52.75	53.27	52.66	135,168
February 16, 2024	52.41	52.52	52.52	52.57	52.36	84,955
February 15, 2024	52.23	52.32	52.32	52.47	52.18	747,309
February 14, 2024	52.7	52.3	52.3	52.7	52.1	152,976
February 13, 2024	52.99	52.98	52.98	53.09	52.9	47,398
February 12, 2024	53.29	52.99	52.99	53.29	52.91	148,143

Kotak Gold ETF (KOTAKGOLD.NS) NSE