Kotak Mahindra Mutual Fund - Kotak Nifty 1d Rate Liquid ETF (BOM:590139)
India · Delayed Price · Currency is INR 1,123.82
+0.16 (0.01%)
At close: Sep 23, 2026
BOM:590139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,123.68 | 1,123.68 | 1,123.66 | 1,123.66 | 1,123.66 | 0.01% | 2,156 |
| Sep 21, 2026 | 1,123.53 | 1,123.53 | 1,123.51 | 1,123.51 | 1,123.51 | 0.01% | 880 |
| Sep 18, 2026 | 1,123.39 | 1,123.39 | 1,123.38 | 1,123.38 | 1,123.38 | 0.04% | 1,008 |
| Sep 17, 2026 | 1,122.94 | 1,122.96 | 1,122.94 | 1,122.94 | 1,122.94 | 0.01% | 738 |
| Sep 16, 2026 | 1,113.59 | 1,122.82 | 1,113.59 | 1,122.81 | 1,122.81 | 0.01% | 4,929 |
| Sep 15, 2026 | 1,116.93 | 1,122.68 | 1,116.93 | 1,122.68 | 1,122.68 | 0.01% | 2,183 |
| Sep 11, 2026 | 1,122.54 | 1,122.54 | 1,122.52 | 1,122.54 | 1,122.54 | 0.05% | 676 |
| Sep 10, 2026 | 1,121.97 | 1,121.98 | 1,121.96 | 1,121.98 | 1,121.98 | 0.01% | 811 |
| Sep 9, 2026 | 1,121.83 | 1,121.85 | 1,121.83 | 1,121.85 | 1,121.85 | 0.01% | 4,423 |
| Sep 8, 2026 | 1,121.69 | 1,121.71 | 1,121.69 | 1,121.71 | 1,121.71 | 0.01% | 1,483 |
| Sep 7, 2026 | 1,121.58 | 1,121.58 | 1,121.56 | 1,121.56 | 1,121.56 | 0.01% | 1,185 |
| Sep 4, 2026 | 1,121.45 | 1,121.45 | 1,121.43 | 1,121.44 | 1,121.44 | 0.04% | 382 |
| Sep 3, 2026 | 1,121.05 | 1,121.05 | 1,121.03 | 1,121.03 | 1,121.03 | 0.01% | 6,823 |
| Sep 2, 2026 | 1,120.89 | 1,120.91 | 1,120.89 | 1,120.90 | 1,120.90 | 0.01% | 4,661 |
| Sep 1, 2026 | 1,120.76 | 1,120.77 | 1,120.75 | 1,120.75 | 1,120.75 | 0.01% | 397 |
| Aug 31, 2026 | 1,120.35 | 1,120.62 | 1,120.35 | 1,120.60 | 1,120.60 | 0.01% | 11,391 |
| Aug 28, 2026 | 1,120.46 | 1,120.47 | 1,120.45 | 1,120.47 | 1,120.47 | 0.04% | 2,129 |
| Aug 27, 2026 | 1,120.03 | 1,120.03 | 1,119.99 | 1,120.02 | 1,120.02 | 0.01% | 566 |
| Aug 26, 2026 | 1,115.00 | 1,119.87 | 1,108.66 | 1,119.87 | 1,119.87 | - | 3,030 |
| Aug 25, 2026 | 1,118.44 | 1,119.87 | 1,118.44 | 1,119.86 | 1,119.86 | 0.03% | 1,824 |
| Aug 24, 2026 | 1,119.55 | 1,119.57 | 1,119.55 | 1,119.57 | 1,119.57 | 0.11% | 4,001 |
| Aug 14, 2026 | 1,118.38 | 1,118.39 | 1,118.37 | 1,118.37 | 1,118.37 | 0.07% | 814 |
| Aug 11, 2026 | 1,117.64 | 1,117.64 | 1,117.64 | 1,117.64 | 1,117.64 | 0.01% | 1,742 |
| Aug 10, 2026 | 1,117.34 | 1,117.49 | 1,117.34 | 1,117.49 | 1,117.49 | 0.01% | 6,912 |
| Aug 7, 2026 | 1,117.32 | 1,117.34 | 1,117.32 | 1,117.34 | 1,117.34 | 0.04% | 573 |
| Aug 6, 2026 | 1,116.89 | 1,116.89 | 1,116.87 | 1,116.88 | 1,116.88 | 0.01% | 2,868 |
| Aug 5, 2026 | 1,116.73 | 1,116.74 | 1,116.72 | 1,116.73 | 1,116.73 | 0.01% | 4,867 |
| Aug 4, 2026 | 1,116.58 | 1,116.60 | 1,116.58 | 1,116.58 | 1,116.58 | 0.01% | 975 |
| Aug 3, 2026 | 1,088.40 | 1,116.45 | 1,088.40 | 1,116.43 | 1,116.43 | 0.01% | 3,387 |
| Jul 31, 2026 | 1,116.30 | 1,116.31 | 1,116.29 | 1,116.31 | 1,116.31 | 0.04% | 2,284 |
| Jul 30, 2026 | 1,115.84 | 1,115.84 | 1,115.82 | 1,115.82 | 1,115.82 | 0.01% | 773 |
| Jul 29, 2026 | 1,115.66 | 1,115.68 | 1,115.66 | 1,115.66 | 1,115.66 | 0.01% | 1,976 |
| Jul 28, 2026 | 1,115.53 | 1,115.53 | 1,115.51 | 1,115.53 | 1,115.53 | 0.01% | 2,408 |
| Jul 27, 2026 | 1,115.35 | 1,115.37 | 1,115.35 | 1,115.37 | 1,115.37 | 0.01% | 630 |
| Jul 24, 2026 | 1,115.20 | 1,115.22 | 1,115.20 | 1,115.21 | 1,115.21 | 0.04% | 4,753 |
| Jul 23, 2026 | 1,114.77 | 1,114.77 | 1,114.75 | 1,114.75 | 1,114.75 | 0.01% | 14,277 |
| Jul 22, 2026 | 1,114.60 | 1,114.62 | 1,114.60 | 1,114.60 | 1,114.60 | 0.01% | 2,010 |
| Jul 21, 2026 | 1,114.47 | 1,114.47 | 1,114.45 | 1,114.46 | 1,114.46 | 0.02% | 3,176 |
| Jul 20, 2026 | 1,114.09 | 1,114.31 | 1,113.95 | 1,114.29 | 1,114.29 | 0.01% | 4,557 |
| Jul 17, 2026 | 1,114.14 | 1,114.16 | 1,114.14 | 1,114.14 | 1,114.14 | 0.04% | 2,292 |
| Jul 16, 2026 | 1,113.51 | 1,113.69 | 1,113.51 | 1,113.68 | 1,113.68 | 0.01% | 3,395 |
| Jul 15, 2026 | 1,113.52 | 1,113.54 | 1,113.52 | 1,113.53 | 1,113.53 | 0.01% | 3,026 |
| Jul 14, 2026 | 1,113.37 | 1,113.39 | 1,113.37 | 1,113.38 | 1,113.38 | 0.01% | 1,349 |
| Jul 13, 2026 | 1,113.22 | 1,113.24 | 1,113.22 | 1,113.23 | 1,113.23 | 0.01% | 3,344 |
| Jul 10, 2026 | 1,113.08 | 1,113.08 | 1,113.06 | 1,113.08 | 1,113.08 | 0.04% | 10,916 |
| Jul 9, 2026 | 1,112.61 | 1,112.62 | 1,112.60 | 1,112.61 | 1,112.61 | 0.01% | 1,608 |
| Jul 8, 2026 | 1,112.46 | 1,112.47 | 1,112.45 | 1,112.45 | 1,112.45 | 0.01% | 3,822 |
| Jul 7, 2026 | 1,112.31 | 1,112.32 | 1,112.30 | 1,112.32 | 1,112.32 | 0.02% | 638 |
| Jul 6, 2026 | 1,112.15 | 1,112.17 | 1,112.15 | 1,112.15 | 1,112.15 | 0.01% | 13,792 |
| Jul 3, 2026 | 1,112.00 | 1,112.02 | 1,112.00 | 1,112.01 | 1,112.01 | 0.04% | 4,900 |