Kotak Mahindra AMC Ltd - Kotak Nifty 100 Low Volatility 30 ETF (NSE:LOWVOL1)
India · Delayed Price · Currency is INR 20.86
-0.14 (-0.67%)
At close: Jul 31, 2025, 3:30 PM IST
NSE:LOWVOL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.85 | 20.86 | 20.56 | 20.64 | - | -1.05% | 108,529 |
| Jul 31, 2025 | 21.00 | 21.00 | 20.63 | 20.86 | - | -0.67% | 345,417 |
| Jul 30, 2025 | 20.77 | 21.18 | 20.72 | 21.00 | - | 1.11% | 371,039 |
| Jul 29, 2025 | 20.58 | 20.81 | 20.55 | 20.77 | - | 0.87% | 23,672 |
| Jul 28, 2025 | 20.12 | 20.76 | 20.12 | 20.59 | - | -0.24% | 170,126 |
| Jul 25, 2025 | 20.75 | 20.77 | 20.63 | 20.64 | - | -0.48% | 34,737 |
| Jul 24, 2025 | 20.93 | 20.97 | 20.71 | 20.74 | - | -0.91% | 23,277 |
| Jul 23, 2025 | 21.30 | 21.30 | 20.45 | 20.93 | - | 0.67% | 258,022 |
| Jul 22, 2025 | 20.88 | 20.90 | 20.75 | 20.79 | - | -0.48% | 8,950 |
| Jul 21, 2025 | 20.75 | 21.23 | 20.75 | 20.89 | - | -0.29% | 44,954 |
| Jul 18, 2025 | 20.95 | 21.02 | 20.79 | 20.95 | - | - | 126,261 |
| Jul 17, 2025 | 20.61 | 21.25 | 20.61 | 20.95 | - | -0.33% | 11,223 |
| Jul 16, 2025 | 20.41 | 21.06 | 20.41 | 21.02 | - | 0.38% | 19,015 |
| Jul 15, 2025 | 20.79 | 21.05 | 20.79 | 20.94 | - | 0.62% | 491,725 |
| Jul 14, 2025 | 20.86 | 21.00 | 20.71 | 20.81 | - | -0.24% | 11,304 |
| Jul 11, 2025 | 20.45 | 21.05 | 20.45 | 20.86 | - | -0.57% | 18,040 |
| Jul 10, 2025 | 21.06 | 21.17 | 20.80 | 20.98 | - | -0.43% | 293,704 |
| Jul 9, 2025 | 21.09 | 21.17 | 21.04 | 21.07 | - | -0.05% | 472,972 |
| Jul 8, 2025 | 21.06 | 21.18 | 20.68 | 21.08 | - | 0.05% | 288,785 |
| Jul 7, 2025 | 20.80 | 21.49 | 20.80 | 21.07 | - | 0.19% | 39,633 |
| Jul 4, 2025 | 20.97 | 21.10 | 20.59 | 21.03 | - | 0.24% | 271,517 |
| Jul 3, 2025 | 21.29 | 21.29 | 20.84 | 20.98 | - | 0.43% | 85,617 |
| Jul 2, 2025 | 20.85 | 21.00 | 20.59 | 20.89 | - | 0.14% | 37,022 |
| Jul 1, 2025 | 20.33 | 21.00 | 20.33 | 20.86 | - | - | 62,150 |
| Jun 30, 2025 | 20.95 | 21.03 | 20.81 | 20.86 | - | -0.43% | 32,778 |
| Jun 27, 2025 | 20.75 | 21.05 | 20.75 | 20.95 | - | 0.62% | 173,856 |
| Jun 26, 2025 | 20.13 | 20.99 | 20.13 | 20.82 | - | 0.82% | 260,385 |
| Jun 25, 2025 | 20.59 | 20.83 | 20.56 | 20.65 | - | 0.58% | 70,156 |
| Jun 24, 2025 | 20.31 | 20.77 | 20.31 | 20.53 | - | 0.24% | 45,444 |
| Jun 23, 2025 | 20.99 | 20.99 | 20.32 | 20.48 | - | -0.49% | 69,507 |
| Jun 20, 2025 | 20.89 | 20.89 | 20.36 | 20.58 | - | 0.68% | 178,914 |
| Jun 19, 2025 | 20.43 | 20.53 | 20.34 | 20.44 | - | - | 28,408 |
| Jun 18, 2025 | 20.41 | 20.62 | 20.38 | 20.44 | - | 0.15% | 24,535 |
| Jun 17, 2025 | 20.60 | 20.60 | 20.41 | 20.41 | - | -0.87% | 1,335,390 |
| Jun 16, 2025 | 19.88 | 20.66 | 19.88 | 20.59 | - | 1.03% | 212,464 |
| Jun 13, 2025 | 20.56 | 20.56 | 20.29 | 20.38 | - | -0.88% | 39,978 |
| Jun 12, 2025 | 20.72 | 20.74 | 20.44 | 20.56 | - | -0.29% | 157,452 |
| Jun 11, 2025 | 20.67 | 20.75 | 20.49 | 20.62 | - | 0.24% | 105,561 |
| Jun 10, 2025 | 20.45 | 20.97 | 20.45 | 20.57 | - | 0.59% | 339,699 |
| Jun 9, 2025 | 20.43 | 20.60 | 20.14 | 20.45 | - | 0.10% | 163,384 |
| Jun 6, 2025 | 20.42 | 20.56 | 20.25 | 20.43 | - | 0.54% | 138,717 |
| Jun 5, 2025 | 19.83 | 20.97 | 19.83 | 20.32 | - | -0.10% | 69,733 |
| Jun 4, 2025 | 20.75 | 20.75 | 20.21 | 20.34 | - | 0.44% | 292,442 |
| Jun 3, 2025 | 20.37 | 21.27 | 19.45 | 20.25 | - | -0.59% | 203,080 |
| Jun 2, 2025 | 20.32 | 20.39 | 20.23 | 20.37 | - | 0.20% | 1,125,398 |
| May 30, 2025 | 20.81 | 20.81 | 20.30 | 20.33 | - | -0.34% | 44,442 |
| May 29, 2025 | 20.54 | 20.54 | 20.33 | 20.40 | - | -0.24% | 23,449 |
| May 28, 2025 | 20.45 | 20.55 | 20.33 | 20.45 | - | - | 37,614 |
| May 27, 2025 | 20.66 | 20.66 | 20.20 | 20.45 | - | -0.54% | 17,155 |
| May 26, 2025 | 20.28 | 20.62 | 20.00 | 20.56 | - | 0.83% | 108,258 |