Kotak Mahindra Amc Ltd - Kotak Mahindra Mutual Fund - Kotak Nifty Next 50 Index Fund (NSE:NEXT50ETF)
India · Delayed Price · Currency is INR 73.20
+0.59 (0.81%)
At close: Sep 23, 2026
NSE:NEXT50ETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 72.87 | 73.33 | 72.52 | 73.20 | 73.20 | 0.81% | 8,198 |
| Sep 22, 2026 | 72.82 | 74.50 | 72.01 | 72.61 | 72.61 | -0.38% | 16,434 |
| Sep 21, 2026 | 72.49 | 73.00 | 72.49 | 72.89 | 72.89 | 0.05% | 4,590 |
| Sep 18, 2026 | 72.03 | 73.00 | 72.03 | 72.85 | 72.85 | 1.62% | 4,546 |
| Sep 17, 2026 | 70.93 | 71.70 | 70.93 | 71.69 | 71.69 | 1.07% | 7,471 |
| Sep 16, 2026 | 71.39 | 71.39 | 70.38 | 70.93 | 70.93 | -0.64% | 11,289 |
| Sep 15, 2026 | 73.32 | 73.32 | 71.00 | 71.39 | 71.39 | -2.15% | 26,824 |
| Sep 11, 2026 | 72.95 | 74.98 | 71.86 | 72.96 | 72.96 | -0.34% | 11,202 |
| Sep 10, 2026 | 73.89 | 73.89 | 73.00 | 73.21 | 73.21 | -0.92% | 9,415 |
| Sep 9, 2026 | 71.99 | 74.20 | 71.99 | 73.89 | 73.89 | 0.59% | 9,452 |
| Sep 8, 2026 | 73.23 | 73.85 | 73.00 | 73.46 | 73.46 | 0.31% | 27,338 |
| Sep 7, 2026 | 74.88 | 74.88 | 73.14 | 73.23 | 73.23 | -0.81% | 15,266 |
| Sep 4, 2026 | 73.64 | 74.00 | 73.50 | 73.83 | 73.83 | 0.26% | 8,527 |
| Sep 3, 2026 | 73.92 | 73.92 | 73.40 | 73.64 | 73.64 | 0.37% | 10,559 |
| Sep 2, 2026 | 73.20 | 73.71 | 72.45 | 73.37 | 73.37 | -0.34% | 17,794 |
| Sep 1, 2026 | 75.97 | 75.97 | 73.35 | 73.62 | 73.62 | -0.54% | 8,875 |
| Aug 31, 2026 | 74.74 | 76.23 | 73.66 | 74.02 | 74.02 | -0.96% | 15,935 |
| Aug 28, 2026 | 75.15 | 75.15 | 74.31 | 74.74 | 74.74 | -0.45% | 9,336 |
| Aug 27, 2026 | 76.10 | 76.10 | 74.81 | 75.08 | 75.08 | -0.36% | 19,564 |
| Aug 26, 2026 | 75.51 | 75.57 | 75.04 | 75.35 | 75.35 | 0.86% | 41,755 |
| Aug 25, 2026 | 74.54 | 75.26 | 74.34 | 74.71 | 74.71 | 0.17% | 150,661 |
| Aug 24, 2026 | 74.98 | 74.98 | 74.35 | 74.58 | 74.58 | -0.04% | 10,696 |
| Aug 21, 2026 | 74.84 | 75.00 | 74.46 | 74.61 | 74.61 | -0.31% | 14,592 |
| Aug 20, 2026 | 74.75 | 75.07 | 74.32 | 74.84 | 74.84 | 0.32% | 7,788 |
| Aug 19, 2026 | 74.83 | 74.98 | 74.45 | 74.60 | 74.60 | -0.69% | 29,029 |
| Aug 18, 2026 | 76.34 | 76.34 | 74.45 | 75.12 | 75.12 | -1.12% | 23,367 |
| Aug 17, 2026 | 75.24 | 77.48 | 74.93 | 75.97 | 75.97 | 0.97% | 10,325 |
| Aug 14, 2026 | 75.37 | 75.43 | 75.09 | 75.24 | 75.24 | -0.03% | 4,422 |
| Aug 13, 2026 | 75.58 | 75.59 | 74.90 | 75.26 | 75.26 | -0.15% | 22,208 |
| Aug 12, 2026 | 73.33 | 78.00 | 73.33 | 75.37 | 75.37 | 0.20% | 20,182 |
| Aug 11, 2026 | 75.30 | 75.42 | 74.97 | 75.22 | 75.22 | -0.27% | 37,953 |
| Aug 10, 2026 | 75.50 | 75.50 | 75.08 | 75.42 | 75.42 | 0.60% | 5,541 |
| Aug 7, 2026 | 75.54 | 75.54 | 74.40 | 74.97 | 74.97 | -0.27% | 7,235 |
| Aug 6, 2026 | 76.57 | 76.57 | 74.44 | 75.17 | 75.17 | -2.11% | 152,331 |
| Aug 5, 2026 | 75.80 | 78.00 | 74.78 | 76.79 | 76.79 | 2.37% | 86,358 |
| Aug 4, 2026 | 76.50 | 76.50 | 74.70 | 75.01 | 75.01 | 0.19% | 23,940 |
| Aug 3, 2026 | 75.97 | 75.97 | 74.14 | 74.87 | 74.87 | 0.98% | 24,962 |
| Jul 31, 2026 | 73.89 | 74.41 | 73.61 | 74.14 | 74.14 | 1.63% | 21,609 |
| Jul 30, 2026 | 73.25 | 73.25 | 72.82 | 72.95 | 72.95 | -0.03% | 19,696 |
| Jul 29, 2026 | 72.92 | 73.20 | 72.67 | 72.97 | 72.97 | 0.57% | 20,519 |
| Jul 28, 2026 | 72.90 | 72.97 | 71.58 | 72.56 | 72.56 | -0.47% | 22,682 |
| Jul 27, 2026 | 73.73 | 73.73 | 72.55 | 72.90 | 72.90 | 0.86% | 7,760 |
| Jul 24, 2026 | 72.41 | 72.42 | 71.52 | 72.28 | 72.28 | -0.18% | 50,726 |
| Jul 23, 2026 | 72.73 | 72.98 | 72.22 | 72.41 | 72.41 | -0.59% | 5,547 |
| Jul 22, 2026 | 73.53 | 73.53 | 72.59 | 72.84 | 72.84 | -0.34% | 5,536 |
| Jul 21, 2026 | 73.00 | 73.20 | 72.67 | 73.09 | 73.09 | 0.34% | 6,715 |
| Jul 20, 2026 | 72.77 | 72.85 | 72.23 | 72.84 | 72.84 | 0.75% | 8,052 |
| Jul 17, 2026 | 72.18 | 72.38 | 72.03 | 72.30 | 72.30 | 0.07% | 2,526 |
| Jul 16, 2026 | 72.94 | 72.95 | 72.07 | 72.25 | 72.25 | -0.45% | 5,635 |
| Jul 15, 2026 | 73.61 | 73.61 | 72.41 | 72.58 | 72.58 | 0.57% | 4,760 |