Kotak Nifty 50 ETF - KOTAKNIFTY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 12, 2024	244.67	243.02	243.02	247	242.75	72,613
April 10, 2024	244.33	244.67	244.67	246.4	243.95	140,741
April 09, 2024	247.1	244.33	244.33	247.1	244.25	23,105
April 08, 2024	243.02	244.32	244.32	245.1	242.86	23,244
April 05, 2024	242.84	243.05	243.05	244	242.11	10,588
April 04, 2024	243.52	243.09	243.09	244.14	240.95	30,303
April 03, 2024	242.52	243.1	243.1	245.95	241.09	886,491
April 02, 2024	241.75	242.53	242.53	243.62	241.27	376,364
April 01, 2024	240.56	241.75	241.75	242.4	240.56	20,744
March 28, 2024	238.53	240.56	240.56	242	238.53	22,784
March 27, 2024	237.65	238.53	238.53	239.09	237.01	36,687
March 26, 2024	237.47	237.16	237.16	238.1	236.9	16,694
March 22, 2024	236.38	238.1	238.1	238.99	235.88	15,074
March 21, 2024	235.25	237.36	237.36	240	235.25	70,994
March 20, 2024	239.2	235.05	235.05	239.2	234.08	15,947
March 19, 2024	237.38	235.18	235.18	241.1	235	32,634
March 18, 2024	237.45	237.38	237.38	238.44	236.5	23,305
March 15, 2024	238.68	237.45	237.45	238.68	236.06	31,917
March 14, 2024	237	238.68	238.68	239.45	236.48	27,469
March 13, 2024	240.49	237.02	237.02	242.25	236.26	164,666
March 12, 2024	240.78	240.49	240.49	242.16	239.97	18,817
March 11, 2024	242.15	240.58	240.58	244.75	240.17	11,864
March 07, 2024	242.11	242	242	242.66	241.43	20,185
March 06, 2024	240.58	242.11	242.11	242.26	239.52	13,703
March 05, 2024	241.08	240.69	240.69	241.36	240.01	10,854
March 04, 2024	240.52	241.08	241.08	241.58	240.52	20,831
March 02, 2024	240.18	240.52	240.52	241.34	240.18	3,063
March 01, 2024	244.05	240.18	240.18	244.05	236.92	19,397
February 29, 2024	236.04	236.92	236.92	237.89	235.5	25,347
February 28, 2024	239.37	236.48	236.48	239.37	236.07	19,495
February 27, 2024	238.41	238.92	238.92	239.27	238	7,292
February 26, 2024	239.05	238.53	238.53	239.05	237.8	21,048
February 23, 2024	239.09	239.05	239.05	240.25	238.72	5,596
February 22, 2024	237.5	239.09	239.09	239.49	236.1	45,119
February 21, 2024	239.03	237.5	237.5	239.65	237	38,196
February 20, 2024	240.39	239.03	239.03	240.4	237.37	14,894
February 19, 2024	237.16	238.64	238.64	239.63	236.77	47,671
February 16, 2024	236.01	237.16	237.16	238	235.03	34,097
February 15, 2024	235.39	236.01	236.01	237.39	234.93	19,748
February 14, 2024	233.5	235.39	235.39	235.81	232.39	30,504
February 13, 2024	233.2	234.31	234.31	234.97	231.56	12,352
February 12, 2024	234.76	233.21	233.21	235.19	232.61	59,660
February 09, 2024	234.47	234.76	234.76	235	232.03	12,910
February 08, 2024	236.27	234.47	234.47	237.42	233.58	42,311
February 07, 2024	238.8	236.27	236.27	239.6	235.26	16,560
February 06, 2024	234.26	235.7	235.7	236.3	234.01	11,615
February 05, 2024	235.02	234.09	234.09	236.6	233.54	19,090
February 02, 2024	233.64	235.02	235.02	237.7	233.64	22,978
February 01, 2024	233.61	233.64	233.64	234.9	233.21	38,541
January 31, 2024	231.94	233.66	233.66	234.18	231.13	19,471
January 30, 2024	233.49	231.94	231.94	235.98	231.5	7,817
January 29, 2024	230.29	233.49	233.49	234.28	230.29	24,159
January 25, 2024	231.15	230.29	230.29	231.15	228.8	22,971
January 24, 2024	228.96	231.14	231.14	232.9	228	17,940
January 23, 2024	232.58	228.96	228.96	235	227.74	74,218
January 22, 2024	232.77	232.77	232.77	232.77	232.77	0
January 20, 2024	233.26	232.58	232.58	233.99	232.2	11,669
January 19, 2024	231.57	232.77	232.77	233.34	231.57	8,110
January 18, 2024	233.75	231.57	231.57	234.9	229.26	54,094
January 17, 2024	235.13	232.1	232.1	235.54	231.73	79,474

Kotak Nifty 50 ETF (KOTAKNIFTY.NS) NSE