Kotak Mahindra Mutual Fund - Kotak Nifty Bank ETF (NSE:BANKNIFTY1)
India · Delayed Price · Currency is INR 571.53
-5.76 (-1.00%)
At close: Aug 22, 2025, 3:30 PM IST
NSE:BANKNIFTY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 558.37 | 562.15 | 554.70 | 557.63 | - | -0.13% | 4,315 |
| Sep 4, 2025 | 561.00 | 562.05 | 558.18 | 558.37 | - | -0.18% | 3,919 |
| Sep 3, 2025 | 554.58 | 559.47 | 554.00 | 559.39 | - | 0.79% | 23,165 |
| Sep 2, 2025 | 558.30 | 560.01 | 553.67 | 555.02 | - | -0.68% | 1,300 |
| Sep 1, 2025 | 555.65 | 558.87 | 555.65 | 558.81 | - | 0.76% | 1,106 |
| Aug 29, 2025 | 554.57 | 560.93 | 554.40 | 554.59 | - | -0.73% | 3,084 |
| Aug 28, 2025 | 563.88 | 563.88 | 557.58 | 558.69 | - | -1.44% | 3,310 |
| Aug 26, 2025 | 568.00 | 568.49 | 562.59 | 566.88 | - | -0.67% | 1,531 |
| Aug 25, 2025 | 574.71 | 574.71 | 568.73 | 570.71 | - | -0.20% | 904 |
| Aug 22, 2025 | 573.05 | 573.20 | 569.94 | 571.86 | - | -0.94% | 753 |
| Aug 21, 2025 | 571.37 | 579.43 | 571.37 | 577.29 | - | 0.02% | 724 |
| Aug 20, 2025 | 577.05 | 577.43 | 574.62 | 577.15 | - | -0.30% | 4,677 |
| Aug 19, 2025 | 576.00 | 579.35 | 575.93 | 578.90 | - | 0.62% | 2,323 |
| Aug 18, 2025 | 571.90 | 581.34 | 571.90 | 575.34 | - | 0.63% | 3,492 |
| Aug 14, 2025 | 570.35 | 573.09 | 570.35 | 571.75 | - | 0.27% | 358 |
| Aug 13, 2025 | 570.37 | 571.11 | 570.20 | 570.20 | - | -0.76% | 108 |
| Aug 12, 2025 | 571.98 | 575.40 | 568.18 | 574.56 | - | 0.58% | 3,187 |
| Aug 11, 2025 | 567.47 | 573.36 | 567.47 | 571.23 | - | 0.66% | 2,027 |
| Aug 8, 2025 | 572.22 | 575.58 | 566.29 | 567.47 | - | -0.92% | 1,344 |
| Aug 7, 2025 | 570.00 | 577.38 | 565.00 | 572.72 | - | 0.19% | 4,780 |
| Aug 6, 2025 | 571.57 | 572.67 | 570.00 | 571.62 | - | 0.17% | 1,259 |
| Aug 5, 2025 | 573.00 | 573.15 | 570.50 | 570.65 | - | -0.53% | 929 |
| Aug 4, 2025 | 574.00 | 578.12 | 570.44 | 573.70 | - | -0.16% | 3,312 |
| Aug 1, 2025 | 572.72 | 578.82 | 572.72 | 574.61 | - | -0.67% | 597 |
| Jul 31, 2025 | 578.22 | 582.12 | 575.00 | 578.51 | - | -0.14% | 35 |
| Jul 30, 2025 | 580.85 | 582.34 | 579.01 | 579.35 | - | -0.35% | 528 |
| Jul 29, 2025 | 578.30 | 581.72 | 577.24 | 581.37 | - | 0.52% | 565 |
| Jul 28, 2025 | 582.99 | 583.38 | 577.82 | 578.36 | - | -0.94% | 5,007 |
| Jul 25, 2025 | 586.21 | 588.93 | 582.55 | 583.86 | - | -0.88% | 1,494 |
| Jul 24, 2025 | 589.23 | 590.00 | 588.02 | 589.06 | - | -0.03% | 43 |
| Jul 23, 2025 | 586.83 | 589.68 | 586.74 | 589.23 | - | 0.36% | 26 |
| Jul 22, 2025 | 591.77 | 591.77 | 585.79 | 587.14 | - | -2.20% | 5,961 |
| Jul 21, 2025 | 581.31 | 640.00 | 579.64 | 600.36 | - | 2.86% | 2,987 |
| Jul 18, 2025 | 581.30 | 584.03 | 580.00 | 583.65 | - | -0.51% | 1,476 |
| Jul 17, 2025 | 586.93 | 589.38 | 586.00 | 586.63 | - | -0.91% | 2,706 |
| Jul 16, 2025 | 588.20 | 593.37 | 586.79 | 592.00 | - | 0.65% | 1,264 |
| Jul 15, 2025 | 585.44 | 590.06 | 585.01 | 588.18 | - | 0.29% | 1,666 |
| Jul 14, 2025 | 586.03 | 586.57 | 583.14 | 586.45 | - | 1.07% | 126 |
| Jul 11, 2025 | 576.00 | 588.76 | 574.70 | 580.23 | - | -1.13% | 2,102 |
| Jul 10, 2025 | 594.82 | 594.82 | 586.85 | 586.85 | - | -0.39% | 200,042 |
| Jul 9, 2025 | 589.43 | 590.49 | 588.93 | 589.17 | - | 0.01% | 311 |
| Jul 8, 2025 | 589.50 | 590.00 | 587.60 | 589.10 | - | 0.45% | 1,600 |
| Jul 7, 2025 | 583.69 | 589.16 | 583.69 | 586.44 | - | -0.11% | 1,616 |
| Jul 4, 2025 | 585.76 | 587.91 | 583.63 | 587.10 | - | 0.19% | 1,495 |
| Jul 3, 2025 | 586.70 | 589.62 | 585.00 | 586.00 | - | -0.29% | 1,063 |
| Jul 2, 2025 | 592.56 | 594.12 | 586.00 | 587.70 | - | -0.64% | 902 |
| Jul 1, 2025 | 585.59 | 593.29 | 585.59 | 591.51 | - | - | 2,531 |
| Jun 30, 2025 | 591.59 | 593.43 | 590.50 | 591.51 | - | -0.25% | 2,015 |
| Jun 27, 2025 | 587.00 | 593.00 | 586.56 | 593.00 | - | 0.93% | 3,570 |
| Jun 26, 2025 | 581.93 | 588.23 | 580.90 | 587.51 | - | 1.22% | 143 |