Kotak Mahindra Mutual Fund - Kotak Nifty PSU Bank ETF (BOM:590107)
India · Delayed Price · Currency is INR 83.42
-0.11 (-0.13%)
At close: Sep 23, 2026
BOM:590107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 84.30 | 84.30 | 82.65 | 83.42 | 83.42 | -0.13% | 9,464 |
| Sep 22, 2026 | 82.09 | 83.60 | 82.09 | 83.53 | 83.53 | 0.64% | 2,852 |
| Sep 21, 2026 | 85.04 | 85.04 | 82.75 | 83.00 | 83.00 | -0.19% | 16,621 |
| Sep 18, 2026 | 83.58 | 83.58 | 82.55 | 83.16 | 83.16 | 0.65% | 4,686 |
| Sep 17, 2026 | 80.51 | 83.99 | 80.51 | 82.62 | 82.62 | 0.05% | 2,256 |
| Sep 16, 2026 | 82.71 | 83.07 | 81.86 | 82.58 | 82.58 | 0.44% | 3,271 |
| Sep 15, 2026 | 84.28 | 84.28 | 81.90 | 82.22 | 82.22 | -1.50% | 20,640 |
| Sep 11, 2026 | 82.56 | 83.71 | 82.56 | 83.47 | 83.47 | -0.32% | 5,565 |
| Sep 10, 2026 | 84.44 | 84.84 | 83.52 | 83.74 | 83.74 | -0.33% | 4,030 |
| Sep 9, 2026 | 84.47 | 84.48 | 83.76 | 84.02 | 84.02 | 0.05% | 5,343 |
| Sep 8, 2026 | 84.97 | 84.97 | 83.84 | 83.98 | 83.98 | -0.52% | 7,143 |
| Sep 7, 2026 | 85.77 | 85.77 | 84.07 | 84.42 | 84.42 | -1.34% | 22,720 |
| Sep 4, 2026 | 85.36 | 86.00 | 85.35 | 85.57 | 85.57 | 0.21% | 8,494 |
| Sep 3, 2026 | 86.10 | 86.52 | 85.11 | 85.39 | 85.39 | 0.16% | 6,761 |
| Sep 2, 2026 | 84.30 | 85.54 | 84.29 | 85.25 | 85.25 | -0.02% | 8,678 |
| Sep 1, 2026 | 85.54 | 85.80 | 84.97 | 85.27 | 85.27 | 0.35% | 9,555 |
| Aug 31, 2026 | 86.04 | 86.04 | 84.80 | 84.97 | 84.97 | -1.11% | 4,075 |
| Aug 28, 2026 | 85.90 | 86.30 | 85.59 | 85.92 | 85.92 | -0.19% | 5,664 |
| Aug 27, 2026 | 86.99 | 86.99 | 85.65 | 86.08 | 86.08 | -1.27% | 4,879 |
| Aug 26, 2026 | 86.85 | 87.66 | 86.68 | 87.19 | 87.19 | 1.34% | 34,459 |
| Aug 25, 2026 | 84.56 | 86.14 | 84.38 | 86.04 | 86.04 | 0.78% | 61,238 |
| Aug 24, 2026 | 86.11 | 86.53 | 85.09 | 85.37 | 85.37 | -0.78% | 10,598 |
| Aug 21, 2026 | 86.30 | 86.60 | 86.00 | 86.04 | 86.04 | -0.41% | 7,919 |
| Aug 20, 2026 | 86.96 | 86.96 | 86.39 | 86.39 | 86.39 | 0.15% | 9,906 |
| Aug 19, 2026 | 85.92 | 86.61 | 85.90 | 86.26 | 86.26 | -0.55% | 6,947 |
| Aug 18, 2026 | 87.36 | 87.36 | 86.60 | 86.74 | 86.74 | -0.87% | 15,694 |
| Aug 17, 2026 | 85.17 | 87.50 | 85.17 | 87.50 | 87.50 | 0.16% | 26,378 |
| Aug 14, 2026 | 87.53 | 88.19 | 87.00 | 87.36 | 87.36 | -1.20% | 15,858 |
| Aug 13, 2026 | 87.71 | 88.64 | 87.71 | 88.42 | 88.42 | 0.50% | 3,299 |
| Aug 12, 2026 | 86.87 | 88.39 | 86.87 | 87.98 | 87.98 | 1.62% | 3,026 |
| Aug 11, 2026 | 86.55 | 86.86 | 85.89 | 86.58 | 86.58 | -0.09% | 3,129 |
| Aug 10, 2026 | 88.68 | 88.68 | 86.46 | 86.66 | 86.66 | -1.31% | 23,532 |
| Aug 7, 2026 | 85.01 | 88.88 | 85.01 | 87.81 | 87.81 | 0.71% | 50,715 |
| Aug 6, 2026 | 85.89 | 87.30 | 85.89 | 87.19 | 87.19 | 2.56% | 1,386 |
| Aug 5, 2026 | 84.21 | 85.95 | 84.21 | 85.01 | 85.01 | 0.43% | 30,900 |
| Aug 4, 2026 | 84.73 | 85.24 | 84.50 | 84.65 | 84.65 | 0.17% | 1,227 |
| Aug 3, 2026 | 81.73 | 85.50 | 81.73 | 84.51 | 84.51 | 0.81% | 27,215 |
| Jul 31, 2026 | 82.77 | 84.10 | 82.77 | 83.83 | 83.83 | 0.68% | 641 |
| Jul 30, 2026 | 82.56 | 83.61 | 82.56 | 83.26 | 83.26 | - | 7,563 |
| Jul 29, 2026 | 83.31 | 83.77 | 83.12 | 83.26 | 83.26 | -0.04% | 13,621 |
| Jul 28, 2026 | 82.39 | 84.54 | 82.39 | 83.29 | 83.29 | -0.93% | 3,206 |
| Jul 27, 2026 | 85.49 | 85.49 | 83.68 | 84.07 | 84.07 | 0.79% | 15,914 |
| Jul 24, 2026 | 82.70 | 83.82 | 82.20 | 83.41 | 83.41 | 0.45% | 14,675 |
| Jul 23, 2026 | 83.74 | 84.24 | 82.90 | 83.04 | 83.04 | -1.28% | 9,327 |
| Jul 22, 2026 | 84.71 | 84.71 | 83.60 | 84.12 | 84.12 | -1.88% | 1,446 |
| Jul 21, 2026 | 87.24 | 87.24 | 85.34 | 85.73 | 85.73 | -0.61% | 4,867 |
| Jul 20, 2026 | 84.96 | 86.60 | 84.58 | 86.26 | 86.26 | 2.73% | 9,493 |
| Jul 17, 2026 | 83.89 | 84.06 | 83.70 | 83.97 | 83.97 | 0.49% | 1,392 |
| Jul 16, 2026 | 83.97 | 84.30 | 83.49 | 83.56 | 83.56 | -0.42% | 5,270 |
| Jul 15, 2026 | 83.05 | 84.56 | 82.98 | 83.91 | 83.91 | 0.58% | 12,787 |