Kotak Nifty IT ETF - KOTAKIT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 12, 2024	37.87	36.98	36.98	37.87	36.9	84,052
April 10, 2024	37.13	37.33	37.33	37.45	36.8	95,091
April 09, 2024	37.32	37.06	37.06	37.49	36.9	130,685
April 08, 2024	37.74	37.06	37.06	37.74	36.9	583,118
April 05, 2024	37.74	37.26	37.26	37.74	37.1	118,483
April 04, 2024	38.35	37.38	37.38	38.36	36.86	212,028
April 03, 2024	37.27	37.24	37.24	37.53	36.62	146,465
April 02, 2024	37.39	36.84	36.84	37.39	36.7	201,465
April 01, 2024	37.27	37.4	37.4	37.5	36.85	149,719
March 28, 2024	36.98	36.96	36.96	37.39	36.76	128,945
March 27, 2024	37.29	36.83	36.83	37.48	36.78	116,868
March 26, 2024	37.47	36.98	36.98	37.76	36.82	129,342
March 22, 2024	37.9	37.29	37.29	37.9	36.76	172,869
March 21, 2024	38.13	37.93	37.93	38.77	37.63	140,572
March 20, 2024	38	37.8	37.8	38.5	37.64	38,895
March 19, 2024	38.98	37.96	37.96	38.99	37.88	85,348
March 18, 2024	39.9	38.92	38.92	39.9	38.79	24,210
March 15, 2024	39.92	39.43	39.43	39.92	39.22	17,516
March 14, 2024	38.82	39.58	39.58	39.59	38.51	215,808
March 13, 2024	39.44	38.77	38.77	39.45	38.66	95,570
March 12, 2024	39.04	39.21	39.21	39.5	39	46,661
March 11, 2024	39.48	39.03	39.03	39.59	38.86	304,744
March 07, 2024	39.01	39.27	39.27	39.39	38.9	242,652
March 06, 2024	39.44	39.06	39.06	39.5	38.33	314,015
March 05, 2024	39.64	39.1	39.1	39.64	38.72	195,807
March 04, 2024	40.27	39.61	39.61	40.28	39.42	128,327
March 02, 2024	40.28	39.81	39.81	41.05	39.65	53,466
March 01, 2024	39.84	39.83	39.83	39.99	39.46	83,362
February 29, 2024	39.24	39.77	39.77	39.99	39.23	20,453
February 28, 2024	39.92	39.79	39.79	40.1	39.54	48,591
February 27, 2024	40.47	39.91	39.91	40.47	39.71	33,235
February 26, 2024	40.77	39.77	39.77	40.78	39.4	147,589
February 23, 2024	40.15	40.31	40.31	40.5	40	39,347
February 22, 2024	40.27	40.15	40.15	40.29	39.35	71,070
February 21, 2024	40.32	39.91	39.91	40.38	39.35	41,856
February 20, 2024	40.1	40.03	40.03	40.5	39.85	46,123
February 19, 2024	40.06	40.45	40.45	40.87	40.06	51,387
February 16, 2024	40.04	40.43	40.43	40.55	39.73	89,835
February 15, 2024	40.27	40.03	40.03	40.27	39.68	30,893
February 14, 2024	39.54	39.75	39.75	40.47	39.22	55,914
February 13, 2024	40.19	40.17	40.17	40.2	39.59	42,347
February 12, 2024	39.91	39.91	39.91	40.28	39.7	75,564
February 09, 2024	40.75	39.69	39.69	40.75	39.35	20,120
February 08, 2024	39.85	39.93	39.93	40.12	39.51	32,990
February 07, 2024	40.99	39.83	39.83	41	39.53	57,927
February 06, 2024	39.69	40.19	40.19	40.35	39.01	396,276
February 05, 2024	39.67	39.28	39.28	39.67	39.08	38,547
February 02, 2024	38.84	39.27	39.27	39.64	38.55	73,844
February 01, 2024	38.74	38.55	38.55	38.97	38.11	28,175
January 31, 2024	38.89	38.64	38.64	38.89	38.04	49,176
January 30, 2024	39.17	38.38	38.38	39.17	38.2	63,681
January 29, 2024	38.14	38.46	38.46	38.87	38.14	222,470
January 25, 2024	38.95	38.47	38.47	39.43	38.21	42,901
January 24, 2024	38.79	38.95	38.95	39.1	38.11	33,151
January 23, 2024	38.82	38.41	38.41	39.3	38.37	41,586
January 22, 2024	39	39	39	39	39	0
January 20, 2024	39.29	38.69	38.69	39.3	38.6	40,442
January 19, 2024	38.94	39	39	39.22	38.84	85,910
January 18, 2024	39.37	38.7	38.7	39.37	37.91	70,689
January 17, 2024	38.3	38.82	38.82	38.9	38.2	58,361

Kotak Nifty IT ETF (KOTAKIT.NS) NSE