Kotak Mahindra Mutual Fund - Kotak Nifty 50 ETF (BOM:537708)
India · Delayed Price · Currency is INR 274.76
-3.86 (-1.39%)
At close: Mar 2, 2026
BOM:537708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 276.34 | 277.84 | 271.51 | 274.76 | 274.76 | -1.39% | 34,092 |
| Feb 27, 2026 | 281.28 | 281.28 | 277.54 | 278.62 | 278.62 | -1.02% | 4,989 |
| Feb 26, 2026 | 280.89 | 282.24 | 280.07 | 281.49 | 281.49 | -0.05% | 803 |
| Feb 25, 2026 | 282.05 | 282.70 | 280.33 | 281.64 | 281.64 | 0.02% | 719 |
| Feb 24, 2026 | 283.00 | 283.00 | 279.85 | 281.58 | 281.58 | -0.49% | 1,908 |
| Feb 23, 2026 | 282.42 | 284.08 | 282.32 | 282.96 | 282.96 | 0.12% | 2,724 |
| Feb 20, 2026 | 280.99 | 283.15 | 280.32 | 282.62 | 282.62 | 0.61% | 1,278 |
| Feb 19, 2026 | 283.82 | 285.64 | 280.00 | 280.91 | 280.91 | -1.41% | 4,791 |
| Feb 18, 2026 | 283.50 | 286.44 | 282.77 | 284.92 | 284.92 | 0.50% | 888 |
| Feb 17, 2026 | 283.00 | 283.78 | 282.00 | 283.50 | 283.50 | 0.05% | 414 |
| Feb 16, 2026 | 281.26 | 283.47 | 280.47 | 283.36 | 283.36 | 0.62% | 1,014 |
| Feb 13, 2026 | 282.78 | 285.74 | 280.79 | 281.62 | 281.62 | -0.97% | 3,442 |
| Feb 12, 2026 | 285.22 | 285.70 | 284.01 | 284.38 | 284.38 | -0.75% | 1,734 |
| Feb 11, 2026 | 285.40 | 287.62 | 285.40 | 286.53 | 286.53 | 0.20% | 2,403 |
| Feb 10, 2026 | 285.38 | 286.65 | 285.33 | 285.95 | 285.95 | 0.07% | 755 |
| Feb 9, 2026 | 282.55 | 287.92 | 282.55 | 285.76 | 285.76 | 0.86% | 2,792 |
| Feb 6, 2026 | 283.55 | 284.11 | 280.90 | 283.33 | 283.33 | -0.08% | 1,152 |
| Feb 5, 2026 | 284.10 | 285.50 | 282.00 | 283.55 | 283.55 | -0.22% | 1,441 |
| Feb 4, 2026 | 283.20 | 284.98 | 283.03 | 284.18 | 284.18 | 0.35% | 1,540 |
| Feb 3, 2026 | 283.82 | 285.67 | 282.56 | 283.20 | 283.20 | 2.36% | 3,322 |
| Feb 2, 2026 | 274.20 | 276.81 | 272.97 | 276.67 | 276.67 | 0.77% | 3,947 |
| Feb 1, 2026 | 281.38 | 281.38 | 273.82 | 274.56 | 274.56 | -2.08% | 8,618 |
| Jan 30, 2026 | 279.05 | 281.72 | 278.03 | 280.39 | 280.39 | 0.09% | 4,730 |
| Jan 29, 2026 | 278.74 | 280.75 | 277.07 | 280.14 | 280.14 | 0.12% | 7,711 |
| Jan 28, 2026 | 278.72 | 280.11 | 277.63 | 279.81 | 279.81 | 0.80% | 1,076 |
| Jan 27, 2026 | 277.92 | 278.21 | 275.25 | 277.60 | 277.60 | 0.37% | 3,358 |
| Jan 23, 2026 | 278.65 | 279.44 | 276.50 | 276.57 | 276.57 | -0.94% | 2,108 |
| Jan 22, 2026 | 278.86 | 280.46 | 277.79 | 279.19 | 279.19 | 0.37% | 2,041 |
| Jan 21, 2026 | 278.54 | 278.83 | 275.00 | 278.17 | 278.17 | -0.08% | 4,251 |
| Jan 20, 2026 | 281.45 | 282.00 | 277.99 | 278.40 | 278.40 | -1.28% | 2,324 |
| Jan 19, 2026 | 282.02 | 282.73 | 281.33 | 282.00 | 282.00 | -0.66% | 837 |
| Jan 16, 2026 | 283.64 | 286.06 | 283.19 | 283.87 | 283.87 | 0.10% | 2,880 |
| Jan 14, 2026 | 282.80 | 283.83 | 282.22 | 283.58 | 283.58 | 0.19% | 1,887 |
| Jan 13, 2026 | 284.70 | 284.70 | 281.66 | 283.05 | 283.05 | -0.14% | 1,923 |
| Jan 12, 2026 | 282.73 | 284.01 | 280.90 | 283.44 | 283.44 | -0.13% | 11,039 |
| Jan 9, 2026 | 283.56 | 286.06 | 282.72 | 283.80 | 283.80 | -0.70% | 2,553 |
| Jan 8, 2026 | 287.48 | 287.60 | 285.00 | 285.80 | 285.80 | -0.94% | 2,326 |
| Jan 7, 2026 | 286.38 | 288.70 | 286.38 | 288.52 | 288.52 | -0.26% | 4,740 |
| Jan 6, 2026 | 287.81 | 289.63 | 287.81 | 289.27 | 289.27 | -0.08% | 1,816 |
| Jan 5, 2026 | 289.50 | 290.72 | 289.00 | 289.49 | 289.49 | - | 3,771 |
| Jan 2, 2026 | 288.57 | 290.23 | 288.17 | 289.50 | 289.50 | 0.35% | 22,247 |
| Jan 1, 2026 | 288.41 | 288.81 | 287.80 | 288.49 | 288.49 | -0.12% | 587 |
| Dec 31, 2025 | 286.34 | 289.53 | 285.99 | 288.84 | 288.84 | 1.17% | 1,058 |
| Dec 30, 2025 | 285.01 | 285.89 | 284.60 | 285.49 | 285.49 | -0.17% | 2,584 |
| Dec 29, 2025 | 286.69 | 287.49 | 285.26 | 285.98 | 285.98 | -0.49% | 3,863 |
| Dec 26, 2025 | 288.00 | 288.18 | 287.20 | 287.38 | 287.38 | -0.23% | 703 |
| Dec 24, 2025 | 289.19 | 289.20 | 288.00 | 288.03 | 288.03 | -0.19% | 10,396 |
| Dec 23, 2025 | 288.20 | 289.02 | 287.19 | 288.59 | 288.59 | -0.47% | 959 |
| Dec 22, 2025 | 289.34 | 289.99 | 286.87 | 289.96 | 289.96 | 1.29% | 720 |
| Dec 19, 2025 | 283.76 | 286.63 | 283.76 | 286.27 | 286.27 | 0.63% | 525 |