Skip to main content
logo
Kotak Mahindra Mutual Fund - Kotak Nifty 50 ETF (BOM:537708)
India flag India · Delayed Price · Currency is INR
269.10
-0.89 (-0.33%)
At close: Aug 24, 2026

BOM:537708 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026270.22270.22268.47269.10269.10-0.33%5,000
Aug 21, 2026270.10270.22268.65269.99269.990.38%3,746
Aug 20, 2026269.40269.98268.50268.96268.960.44%5,600
Aug 19, 2026268.00268.34267.20267.79267.79-0.51%2,807
Aug 18, 2026268.55269.83268.55269.17269.17-0.59%1,243
Aug 17, 2026273.55273.55269.39270.78270.780.01%1,370
Aug 14, 2026271.21271.21269.69270.74270.740.06%471
Aug 13, 2026271.00271.33270.50270.59270.59-4,595
Aug 12, 2026274.86274.86269.87270.58270.58-0.57%5,705
Aug 11, 2026273.07275.00271.47272.14272.14-0.34%4,451
Aug 10, 2026272.12273.83272.09273.07273.070.15%4,868
Aug 7, 2026276.50276.50272.12272.67272.670.28%3,775
Aug 6, 2026275.78275.78271.38271.90271.90-0.46%8,379
Aug 5, 2026273.63273.77271.90273.16273.160.43%6,446
Aug 4, 2026271.85273.55271.27272.00272.000.05%3,140
Aug 3, 2026268.25272.90267.61271.87271.870.58%9,107
Jul 31, 2026269.48270.65269.37270.31270.310.31%6,718
Jul 30, 2026269.09269.78268.54269.48269.480.43%1,966
Jul 29, 2026267.15269.00267.15268.32268.320.69%32,828
Jul 28, 2026266.65266.94265.42266.49266.49-0.06%8,667
Jul 27, 2026264.57267.47264.57266.65266.650.90%29,013
Jul 24, 2026266.00266.00262.66264.27264.27-0.19%7,965
Jul 23, 2026264.37266.35264.37264.78264.78-0.79%2,437
Jul 22, 2026270.25270.25266.01266.88266.88-0.50%2,170
Jul 21, 2026269.48269.48267.55268.21268.21-0.39%2,132
Jul 20, 2026269.60269.60267.93269.27269.27-0.01%1,910
Jul 17, 2026267.90269.65267.48269.31269.310.72%5,138
Jul 16, 2026268.60268.60266.35267.38267.380.05%1,122
Jul 15, 2026266.50268.51266.50267.24267.240.23%3,831
Jul 14, 2026266.21269.67266.01266.64266.64-0.76%2,773
Jul 13, 2026266.11269.70265.42268.67268.670.23%6,243
Jul 10, 2026268.00268.62267.32268.05268.050.99%5,994
Jul 9, 2026263.10267.16263.10265.41265.410.10%7,427
Jul 8, 2026269.19270.50264.75265.14265.14-1.67%6,638
Jul 7, 2026272.65272.65269.16269.64269.64-0.14%4,104
Jul 6, 2026267.00270.85267.00270.02270.020.40%13,087
Jul 3, 2026273.65273.65262.00268.95268.950.74%7,888
Jul 2, 2026259.12267.95259.12266.98266.980.46%5,638
Jul 1, 2026265.61266.28264.24265.77265.770.32%5,166
Jun 30, 2026265.15265.77264.03264.93264.93-0.08%3,189
Jun 29, 2026266.58268.00264.51265.15265.15-0.54%4,946
Jun 25, 2026266.04268.25266.04266.58266.580.41%3,348
Jun 24, 2026268.05268.05263.61265.50265.500.51%8,183
Jun 23, 2026263.63269.50263.62264.16264.16-0.88%6,981
Jun 22, 2026266.00267.60266.00266.50266.500.38%4,305
Jun 19, 2026267.00267.00264.42265.48265.48-0.46%3,093
Jun 18, 2026265.66268.80265.61266.70266.700.25%13,329
Jun 17, 2026263.17268.00263.17266.04266.040.21%3,681
Jun 16, 2026263.30265.83263.30265.49265.490.70%7,449
Jun 15, 2026267.04267.04263.28263.65263.651.20%24,631