Kotak Mahindra Mutual Fund - Kotak Nifty Bank ETF (NSE:BANKNIFTY1)
India · Delayed Price · Currency is INR 572.72
+1.10 (0.19%)
At close: Aug 7, 2025, 3:30 PM IST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 582.35 | 582.35 | 580.27 | 580.43 | - | 0.05% | 109,143 |
| Jun 24, 2025 | 580.00 | 585.23 | 579.57 | 580.13 | - | 0.83% | 2,317 |
| Jun 23, 2025 | 574.79 | 578.00 | 572.69 | 575.34 | - | -0.42% | 7,363 |
| Jun 20, 2025 | 576.10 | 578.00 | 570.65 | 577.79 | - | 1.30% | 17,799 |
| Jun 19, 2025 | 569.25 | 574.49 | 569.25 | 570.40 | - | -0.80% | 874 |
| Jun 18, 2025 | 574.25 | 575.00 | 571.46 | 575.00 | - | 0.13% | 5,448 |
| Jun 17, 2025 | 575.00 | 575.13 | 572.48 | 574.25 | - | -0.08% | 516 |
| Jun 16, 2025 | 571.23 | 575.07 | 568.29 | 574.72 | - | 0.05% | 4,069 |
| Jun 13, 2025 | 571.14 | 574.42 | 560.93 | 574.41 | - | -0.40% | 6,635 |
| Jun 12, 2025 | 573.50 | 587.88 | 573.50 | 576.71 | - | -0.57% | 1,542 |
| Jun 11, 2025 | 581.66 | 583.62 | 579.50 | 580.04 | - | -0.40% | 8,977 |
| Jun 10, 2025 | 583.76 | 585.66 | 581.51 | 582.36 | - | -0.47% | 1,249 |
| Jun 9, 2025 | 580.00 | 589.00 | 579.66 | 585.13 | - | 0.62% | 5,627 |
| Jun 6, 2025 | 573.02 | 583.00 | 571.30 | 581.53 | - | 1.49% | 7,505 |
| Jun 5, 2025 | 571.60 | 575.59 | 570.47 | 573.00 | - | 0.28% | 15,753 |
| Jun 4, 2025 | 569.29 | 572.00 | 569.29 | 571.38 | - | 0.06% | 1,682 |
| Jun 3, 2025 | 575.20 | 575.41 | 571.05 | 571.05 | - | -0.74% | 319 |
| Jun 2, 2025 | 572.00 | 575.31 | 571.10 | 575.31 | - | 0.56% | 798 |