Skip to main content
logo
Kotak Mahindra Mutual Fund - Kotak Gold ETF (BOM:590097)
India flag India · Delayed Price · Currency is INR
133.46
-0.56 (-0.42%)
At close: Mar 12, 2026

BOM:590097 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 2026133.76134.90133.59134.02134.020.43%44,852
Mar 10, 2026129.19133.94129.19133.44133.440.70%104,977
Mar 9, 2026135.17135.17131.09132.51132.510.48%135,443
Mar 6, 2026136.35136.35131.54131.88131.88-0.86%63,480
Mar 5, 2026134.51134.51132.11133.03133.03-1.14%179,183
Mar 4, 2026136.10138.00132.73134.57134.57-3.60%280,116
Mar 2, 2026135.01140.48135.01139.59139.595.09%284,298
Feb 27, 2026131.06132.98131.06132.83132.831.02%97,717
Feb 26, 2026134.10134.10131.01131.49131.49-0.86%17,729
Feb 25, 2026132.99132.99131.98132.63132.630.32%39,814
Feb 24, 2026133.10133.10131.72132.21132.210.74%61,231
Feb 23, 2026125.48133.70125.48131.24131.241.97%105,525
Feb 20, 2026128.23128.91127.31128.70128.700.33%37,431
Feb 19, 2026128.70128.85127.04128.28128.282.16%45,606
Feb 18, 2026126.74126.74125.00125.57125.570.03%52,352
Feb 17, 2026126.55126.68124.60125.53125.53-1.76%81,663
Feb 16, 2026127.58127.98126.85127.78127.780.16%45,048
Feb 13, 2026126.48128.45125.33127.58127.58-1.66%115,005
Feb 12, 2026129.86130.22128.91129.73129.73-0.26%44,097
Feb 11, 2026132.29132.29129.04130.07130.070.77%84,502
Feb 10, 2026130.50130.50128.42129.07129.07-0.09%62,073
Feb 9, 2026130.00130.00128.44129.19129.192.58%87,588
Feb 6, 2026125.21126.30122.66125.94125.94-0.01%109,141
Feb 5, 2026130.73130.73123.63125.95125.95-3.66%186,179
Feb 4, 2026130.48133.77129.62130.73130.733.13%331,519
Feb 3, 2026122.04129.53120.62126.76126.766.46%491,176
Feb 2, 2026118.84122.68112.55119.07119.07-2.31%634,541
Feb 1, 2026133.00133.00112.01121.89121.89-6.40%606,192
Jan 30, 2026138.05143.73127.47130.22130.22-11.73%914,387
Jan 29, 2026140.10154.39138.70147.53147.537.93%698,602
Jan 28, 2026134.15137.55133.01136.69136.693.12%260,325
Jan 27, 2026129.11133.86126.77132.56132.562.67%282,808
Jan 23, 2026130.00133.41128.00129.11129.112.57%369,655
Jan 22, 2026134.45134.69118.90125.88125.88-6.05%520,547
Jan 21, 2026128.66134.50126.95133.99133.997.29%403,090
Jan 20, 2026120.88126.27120.83124.89124.893.16%268,819
Jan 19, 2026118.77121.79118.77121.06121.062.13%202,953
Jan 16, 2026118.58118.86117.05118.54118.540.08%201,817
Jan 14, 2026118.98119.00117.80118.45118.450.96%133,498
Jan 13, 2026121.20121.20117.00117.32117.32-0.79%159,928
Jan 12, 2026115.40118.75115.40118.25118.253.40%230,532
Jan 9, 2026113.53114.64113.43114.36114.361.14%45,274
Jan 8, 2026113.73113.82112.22113.07113.07-0.71%84,297
Jan 7, 2026114.56114.74113.32113.88113.88-0.06%57,449
Jan 6, 2026113.69114.40113.69113.95113.950.23%87,374
Jan 5, 2026112.33114.20112.33113.69113.691.19%218,814
Jan 2, 2026111.29112.51111.29112.35112.351.00%79,216
Jan 1, 2026110.68111.47110.57111.24111.240.51%68,214
Dec 31, 2025111.66111.86110.27110.68110.68-0.95%155,395
Dec 30, 2025113.33113.33110.63111.74111.74-1.80%131,148