Skip to main content
logo
Kotak Mahindra Mutual Fund - Kotak Nifty 50 ETF (BOM:537708)
India flag India · Delayed Price · Currency is INR
260.38
+0.35 (0.13%)
At close: Sep 23, 2026

BOM:537708 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026266.53266.53253.52260.38260.380.13%6,040
Sep 22, 2026258.33261.16258.33260.03260.03-0.23%17,435
Sep 21, 2026257.25261.06257.25260.64260.640.30%4,652
Sep 18, 2026259.28260.04259.00259.85259.850.41%754
Sep 17, 2026258.00259.79256.08258.79258.790.05%5,173
Sep 16, 2026258.38258.99257.33258.67258.670.26%6,577
Sep 15, 2026260.09266.59256.85257.99257.99-0.81%12,224
Sep 11, 2026257.70260.84257.70260.09260.09-0.09%7,589
Sep 10, 2026261.15261.26260.16260.33260.33-0.35%4,192
Sep 9, 2026261.70262.30261.00261.24261.24-0.68%2,014
Sep 8, 2026264.10264.10261.46263.02263.02-0.53%6,028
Sep 7, 2026272.57272.57263.98264.42264.42-0.57%7,245
Sep 4, 2026266.31266.79265.31265.93265.930.09%803
Sep 3, 2026266.05267.00265.26265.69265.69-0.01%1,955
Sep 2, 2026262.55266.96262.55265.71265.71-0.37%5,467
Sep 1, 2026271.30271.30266.00266.69266.69-0.40%3,340
Aug 31, 2026269.03269.03266.43267.75267.75-0.48%12,355
Aug 28, 2026268.50269.12267.42269.03269.030.37%1,236
Aug 27, 2026271.50271.50268.00268.03268.03-1.28%25,571
Aug 26, 2026269.84271.57269.19271.50271.500.59%1,692
Aug 25, 2026269.10269.99268.02269.92269.920.30%11,990
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