Kotak Mahindra Mutual Fund - Kotak BSE Sensex ETF (BOM:532985)
India · Delayed Price · Currency is INR 82.18
+0.17 (0.21%)
At close: Sep 23, 2026
BOM:532985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 79.95 | 82.90 | 79.95 | 82.18 | 82.18 | 0.21% | 372 |
| Sep 22, 2026 | 82.99 | 82.99 | 81.68 | 82.01 | 82.01 | -0.45% | 7,183 |
| Sep 21, 2026 | 82.60 | 82.60 | 81.05 | 82.38 | 82.38 | 0.70% | 1,803 |
| Sep 18, 2026 | 79.97 | 82.38 | 79.97 | 81.81 | 81.81 | 0.26% | 14,646 |
| Sep 17, 2026 | 83.93 | 83.93 | 80.53 | 81.60 | 81.60 | -0.35% | 1,057 |
| Sep 16, 2026 | 82.63 | 82.80 | 80.84 | 81.89 | 81.89 | -0.18% | 1,409 |
| Sep 15, 2026 | 82.49 | 83.48 | 81.19 | 82.04 | 82.04 | -0.55% | 1,994 |
| Sep 11, 2026 | 82.95 | 82.95 | 81.43 | 82.49 | 82.49 | -0.04% | 5,409 |
| Sep 10, 2026 | 81.11 | 90.00 | 81.11 | 82.52 | 82.52 | 0.04% | 3,495 |
| Sep 9, 2026 | 83.01 | 83.67 | 82.12 | 82.49 | 82.49 | -0.82% | 31,232 |
| Sep 8, 2026 | 83.49 | 83.50 | 82.60 | 83.17 | 83.17 | -0.65% | 6,002 |
| Sep 7, 2026 | 83.38 | 84.70 | 83.22 | 83.71 | 83.71 | -0.56% | 1,387 |
| Sep 4, 2026 | 83.03 | 84.39 | 83.01 | 84.18 | 84.18 | 0.54% | 1,030 |
| Sep 3, 2026 | 84.55 | 84.59 | 83.65 | 83.73 | 83.73 | -0.68% | 1,047 |
| Sep 2, 2026 | 83.13 | 84.38 | 83.13 | 84.30 | 84.30 | - | 2,616 |
| Sep 1, 2026 | 84.65 | 84.70 | 83.80 | 84.30 | 84.30 | -0.39% | 21,546 |
| Aug 31, 2026 | 84.31 | 84.77 | 84.20 | 84.63 | 84.63 | -0.31% | 3,288 |
| Aug 28, 2026 | 84.13 | 85.01 | 84.13 | 84.89 | 84.89 | 0.17% | 1,307 |
| Aug 27, 2026 | 85.33 | 85.36 | 84.60 | 84.75 | 84.75 | -0.55% | 2,692 |
| Aug 26, 2026 | 86.18 | 86.18 | 84.82 | 85.22 | 85.22 | -0.08% | 1,332 |
| Aug 25, 2026 | 84.13 | 85.47 | 83.73 | 85.29 | 85.29 | 0.36% | 2,564 |
| Aug 24, 2026 | 83.21 | 86.28 | 83.21 | 84.98 | 84.98 | -0.43% | 9,875 |
| Aug 21, 2026 | 85.98 | 85.98 | 84.95 | 85.35 | 85.35 | 0.28% | 2,386 |
| Aug 20, 2026 | 83.65 | 85.37 | 83.65 | 85.11 | 85.11 | 0.72% | 1,007 |
| Aug 19, 2026 | 85.38 | 85.38 | 84.26 | 84.50 | 84.50 | -0.14% | 1,730 |
| Aug 18, 2026 | 84.40 | 85.26 | 84.40 | 84.62 | 84.62 | -0.87% | 1,994 |
| Aug 17, 2026 | 85.41 | 87.54 | 84.18 | 85.36 | 85.36 | -0.06% | 1,393 |
| Aug 14, 2026 | 86.28 | 86.28 | 85.05 | 85.41 | 85.41 | 0.16% | 747 |
| Aug 13, 2026 | 87.46 | 87.46 | 85.04 | 85.27 | 85.27 | -0.07% | 4,218 |
| Aug 12, 2026 | 86.95 | 86.95 | 85.13 | 85.33 | 85.33 | -0.88% | 2,640 |
| Aug 11, 2026 | 87.18 | 87.18 | 85.18 | 86.09 | 86.09 | -0.34% | 1,801 |
| Aug 10, 2026 | 84.06 | 87.18 | 84.06 | 86.38 | 86.38 | 0.19% | 2,784 |
| Aug 7, 2026 | 84.82 | 86.55 | 84.82 | 86.22 | 86.22 | -0.38% | 613 |
| Aug 6, 2026 | 84.02 | 86.60 | 84.02 | 86.55 | 86.55 | 0.43% | 440 |
| Aug 5, 2026 | 86.35 | 86.83 | 85.81 | 86.18 | 86.18 | -0.01% | 7,448 |
| Aug 4, 2026 | 86.71 | 86.71 | 85.80 | 86.19 | 86.19 | -0.09% | 3,776 |
| Aug 3, 2026 | 85.90 | 86.56 | 85.61 | 86.27 | 86.27 | 0.90% | 10,340 |
| Jul 31, 2026 | 87.13 | 87.13 | 85.06 | 85.50 | 85.50 | 0.58% | 2,150 |
| Jul 30, 2026 | 85.49 | 85.54 | 84.96 | 85.01 | 85.01 | -0.56% | 2,711 |
| Jul 29, 2026 | 85.38 | 85.50 | 83.55 | 85.49 | 85.49 | 1.29% | 1,932 |
| Jul 28, 2026 | 83.65 | 84.70 | 83.65 | 84.40 | 84.40 | -0.12% | 2,273 |
| Jul 27, 2026 | 83.13 | 84.58 | 83.13 | 84.50 | 84.50 | 0.96% | 1,867 |
| Jul 24, 2026 | 83.60 | 83.74 | 83.00 | 83.70 | 83.70 | -0.06% | 3,185 |
| Jul 23, 2026 | 84.11 | 84.22 | 83.41 | 83.75 | 83.75 | -0.69% | 2,256 |
| Jul 22, 2026 | 84.22 | 85.78 | 83.88 | 84.33 | 84.33 | -0.88% | 3,799 |
| Jul 21, 2026 | 85.97 | 85.97 | 84.73 | 85.08 | 85.08 | -0.55% | 739 |
| Jul 20, 2026 | 86.40 | 86.40 | 84.75 | 85.55 | 85.55 | 0.07% | 1,302 |
| Jul 17, 2026 | 82.62 | 85.66 | 82.62 | 85.49 | 85.49 | 0.89% | 10,964 |
| Jul 16, 2026 | 86.54 | 86.54 | 84.43 | 84.74 | 84.74 | 0.37% | 3,525 |
| Jul 15, 2026 | 82.98 | 85.38 | 82.98 | 84.43 | 84.43 | -0.21% | 4,350 |