Kotak Mahindra Mutual Fund - Nifty Alpha 50 ETF (NSE:ALPHA)
India · Delayed Price · Currency is INR 48.58
+0.31 (0.64%)
At close: Sep 5, 2025
NSE:ALPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.47 | 49.47 | 48.10 | 48.58 | - | 0.64% | 801,617 |
| Sep 4, 2025 | 48.25 | 49.38 | 47.28 | 48.27 | - | -0.98% | 1,702,192 |
| Sep 3, 2025 | 48.59 | 48.82 | 48.27 | 48.75 | - | 0.93% | 689,151 |
| Sep 2, 2025 | 48.34 | 48.63 | 48.02 | 48.30 | - | 0.44% | 918,224 |
| Sep 1, 2025 | 48.35 | 48.35 | 47.10 | 48.09 | - | 1.93% | 1,058,433 |
| Aug 29, 2025 | 48.04 | 48.04 | 47.10 | 47.18 | - | -0.80% | 1,334,162 |
| Aug 28, 2025 | 48.24 | 48.43 | 47.50 | 47.56 | - | -1.43% | 1,569,285 |
| Aug 26, 2025 | 49.15 | 49.27 | 48.15 | 48.25 | - | -1.95% | 1,455,774 |
| Aug 25, 2025 | 49.48 | 49.48 | 49.09 | 49.21 | - | 0.04% | 502,106 |
| Aug 22, 2025 | 49.37 | 49.40 | 49.02 | 49.19 | - | 0.16% | 652,058 |
| Aug 21, 2025 | 49.88 | 49.89 | 49.07 | 49.11 | - | -1.13% | 1,749,083 |
| Aug 20, 2025 | 48.94 | 49.89 | 48.94 | 49.67 | - | 0.47% | 859,219 |
| Aug 19, 2025 | 47.82 | 49.57 | 47.82 | 49.44 | - | 0.80% | 614,052 |
| Aug 18, 2025 | 48.39 | 49.23 | 48.37 | 49.05 | - | 1.70% | 2,356,729 |
| Aug 14, 2025 | 48.39 | 48.62 | 48.02 | 48.23 | - | -0.21% | 786,586 |
| Aug 13, 2025 | 48.18 | 48.51 | 48.05 | 48.33 | - | 1.07% | 712,672 |
| Aug 12, 2025 | 47.97 | 48.28 | 47.72 | 47.82 | - | -0.31% | 749,279 |
| Aug 11, 2025 | 48.25 | 48.25 | 47.07 | 47.97 | - | 0.23% | 1,389,693 |
| Aug 8, 2025 | 49.52 | 49.52 | 47.66 | 47.86 | - | -2.39% | 1,716,046 |
| Aug 7, 2025 | 48.88 | 49.30 | 48.42 | 49.03 | - | 0.14% | 1,246,662 |
| Aug 6, 2025 | 49.45 | 49.81 | 48.57 | 48.96 | - | -0.99% | 1,566,270 |
| Aug 5, 2025 | 50.35 | 50.35 | 49.21 | 49.45 | - | -0.54% | 576,195 |
| Aug 4, 2025 | 49.93 | 49.93 | 49.22 | 49.72 | - | 0.55% | 1,048,832 |
| Aug 1, 2025 | 49.82 | 50.10 | 49.21 | 49.45 | - | -1.04% | 843,744 |
| Jul 31, 2025 | 48.64 | 50.29 | 48.64 | 49.97 | - | -0.34% | 1,131,140 |
| Jul 30, 2025 | 48.70 | 50.39 | 48.70 | 50.14 | - | 0.38% | 632,077 |
| Jul 29, 2025 | 49.00 | 50.25 | 48.90 | 49.95 | - | 0.91% | 1,346,552 |
| Jul 28, 2025 | 49.74 | 50.69 | 48.64 | 49.50 | - | -0.98% | 1,091,743 |
| Jul 25, 2025 | 50.51 | 50.51 | 49.80 | 49.99 | - | -1.03% | 1,404,215 |
| Jul 24, 2025 | 51.24 | 51.24 | 50.32 | 50.51 | - | -0.43% | 1,457,460 |
| Jul 23, 2025 | 50.90 | 50.93 | 50.30 | 50.73 | - | 0.16% | 674,831 |
| Jul 22, 2025 | 50.21 | 51.09 | 49.44 | 50.65 | - | -0.12% | 707,541 |
| Jul 21, 2025 | 49.85 | 50.78 | 49.85 | 50.71 | - | 0.69% | 1,054,680 |
| Jul 18, 2025 | 50.37 | 51.20 | 49.50 | 50.36 | - | -1.04% | 799,460 |
| Jul 17, 2025 | 51.58 | 51.58 | 50.80 | 50.89 | - | -0.35% | 514,234 |
| Jul 16, 2025 | 49.66 | 51.34 | 49.66 | 51.07 | - | 0.26% | 454,563 |
| Jul 15, 2025 | 50.50 | 50.99 | 50.50 | 50.94 | - | 0.87% | 1,001,656 |
| Jul 14, 2025 | 50.62 | 50.64 | 49.71 | 50.50 | - | 0.76% | 1,365,444 |
| Jul 11, 2025 | 50.54 | 50.82 | 50.00 | 50.12 | - | -0.85% | 1,171,553 |
| Jul 10, 2025 | 50.78 | 51.18 | 50.42 | 50.55 | - | -0.43% | 588,408 |
| Jul 9, 2025 | 50.88 | 50.98 | 50.58 | 50.77 | - | 0.42% | 651,835 |
| Jul 8, 2025 | 51.10 | 51.32 | 50.22 | 50.56 | - | -1.00% | 1,636,305 |
| Jul 7, 2025 | 51.39 | 51.77 | 50.86 | 51.07 | - | -0.56% | 837,231 |
| Jul 4, 2025 | 50.90 | 51.93 | 50.50 | 51.36 | - | -0.12% | 846,338 |
| Jul 3, 2025 | 51.68 | 51.68 | 51.29 | 51.42 | - | -0.06% | 794,094 |
| Jul 2, 2025 | 52.94 | 52.94 | 51.00 | 51.45 | - | 0.10% | 1,512,110 |
| Jul 1, 2025 | 50.32 | 51.94 | 50.32 | 51.40 | - | -0.43% | 1,111,472 |
| Jun 30, 2025 | 52.75 | 52.75 | 51.14 | 51.62 | - | 0.29% | 1,563,207 |
| Jun 27, 2025 | 51.58 | 51.65 | 51.18 | 51.47 | - | 0.33% | 1,311,574 |
| Jun 26, 2025 | 50.56 | 51.43 | 50.56 | 51.30 | - | 0.45% | 874,359 |