Kotak Nifty PSU Bank ETF - KOTAKPSUBK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 15, 2024	713.98	700.44	700.44	717.05	672.55	33,027
April 12, 2024	722.71	717.05	717.05	727.2	716	9,296
April 10, 2024	716.81	722.71	722.71	725	711.97	310,993
April 09, 2024	722.31	713.34	713.34	729.97	709.58	46,623
April 08, 2024	720.3	720.93	720.93	731	719.21	11,251
April 05, 2024	727.97	726.52	726.52	728.64	716.76	216,799
April 04, 2024	732.2	722.58	722.58	747	717	58,494
April 03, 2024	709.45	724.9	724.9	729.99	705.31	252,549
April 02, 2024	706	709.45	709.45	713.67	703.01	256,837
April 01, 2024	702.97	705.62	705.62	720	689.55	17,106
March 28, 2024	687.97	692.54	692.54	700	680.11	11,780
March 27, 2024	697.97	680.03	680.03	697.97	676.14	10,607
March 26, 2024	686	689.97	689.97	696	679.08	33,320
March 22, 2024	679.96	685.94	685.94	687.12	676.94	11,483
March 21, 2024	672.02	675.93	675.93	682	671.74	373,301
March 20, 2024	668	666.01	666.01	670.77	655	94,382
March 19, 2024	681.99	661.84	661.84	681.99	660.11	74,380
March 18, 2024	675.99	676.02	676.02	679	668.77	83,396
March 15, 2024	677.01	670.34	670.34	681.59	656.75	46,311
March 14, 2024	667.84	676.77	676.77	681.77	658.99	17,149
March 13, 2024	702.26	672.27	672.27	709.98	665.02	249,746
March 12, 2024	719.17	702.21	702.21	721.43	696.07	21,510
March 11, 2024	733.99	721.43	721.43	735.51	719.11	29,955
March 07, 2024	728.99	731.39	731.39	737.4	727.12	17,533
March 06, 2024	725.58	727.12	727.12	733	712.92	29,706
March 05, 2024	729.7	725.49	725.49	729.7	706.7	35,608
March 04, 2024	709.8	708.46	708.46	713.98	704.67	182,327
March 02, 2024	708.99	704.67	704.67	709	700.05	2,907
March 01, 2024	694	702.91	702.91	706.13	691.6	12,886
February 29, 2024	687.97	689.56	689.56	692.94	672	139,706
February 28, 2024	700.97	682.17	682.17	700.97	677.79	22,839
February 27, 2024	700.93	694.19	694.19	708.79	688	113,970
February 26, 2024	707.99	700.92	700.92	720.84	699	54,592
February 23, 2024	711.17	707.14	707.14	720.49	703.05	17,365
February 22, 2024	715.99	711.16	711.16	716	699.31	13,015
February 21, 2024	710	712.01	712.01	720.76	709.33	19,684
February 20, 2024	707	707.16	707.16	710	703.04	8,799
February 19, 2024	708.05	707.51	707.51	716.34	705.66	18,467
February 16, 2024	717.99	710.37	710.37	725	708	55,954
February 15, 2024	690.99	712.78	712.78	714	690	40,976
February 14, 2024	664.99	687.63	687.63	691.1	652	59,193
February 13, 2024	667.95	667.55	667.55	670.58	648.09	173,576
February 12, 2024	689.18	661.25	661.25	691.97	655.03	31,714
February 09, 2024	692.99	689.17	689.17	692.99	663.3	133,134
February 08, 2024	679.97	682.21	682.21	697.51	660	72,520
February 07, 2024	666.45	668.58	668.58	674	657.88	115,168
February 06, 2024	661.97	653.36	653.36	661.98	643.6	51,322
February 05, 2024	659.07	655.22	655.22	667.6	651.01	30,884
February 02, 2024	645.2	659.07	659.07	668.7	645.1	98,899
February 01, 2024	624.3	645.26	645.26	648	621.1	293,314
January 31, 2024	632.05	624.29	624.29	632.05	605.7	35,682
January 30, 2024	605.01	613.65	613.65	616.89	601	38,116
January 29, 2024	600.8	603.89	603.89	607.75	590	18,416
January 25, 2024	595.98	588.99	588.99	601.65	581.01	7,372
January 24, 2024	589.89	589.85	589.85	591	570.97	32,368
January 23, 2024	595.61	585.17	585.17	609.63	576.05	24,199
January 22, 2024	591.81	591.81	591.81	591.81	591.81	0
January 20, 2024	598.99	600.79	600.79	602.99	590.11	14,211
January 19, 2024	594.89	591.81	591.81	594.9	586.17	13,681
January 18, 2024	577.3	586.17	586.17	587.6	568.57	46,161

Kotak Nifty PSU Bank ETF (KOTAKPSUBK.NS) NSE