Kotak Mahindra Mutual Fund - Kotak Nifty 50 ETF (NSE:NIFTY1)
India · Delayed Price · Currency is INR 272.92
+0.59 (0.22%)
At close: Jul 30, 2025, 3:30 PM IST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 271.23 | 273.55 | 270.05 | 271.12 | - | -0.17% | 3,169 |
| Jul 31, 2025 | 270.05 | 274.00 | 270.05 | 271.58 | - | -0.49% | 12,089 |
| Jul 30, 2025 | 270.80 | 273.34 | 270.80 | 272.92 | - | 0.22% | 536 |
| Jul 29, 2025 | 271.80 | 272.97 | 270.53 | 272.33 | - | 0.19% | 2,719 |
| Jul 28, 2025 | 272.10 | 274.00 | 270.70 | 271.80 | - | -0.50% | 8,455 |
| Jul 25, 2025 | 274.09 | 274.15 | 272.33 | 273.16 | - | -0.63% | 7,934 |
| Jul 24, 2025 | 276.59 | 276.59 | 274.30 | 274.89 | - | -0.42% | 537 |
| Jul 23, 2025 | 276.09 | 276.49 | 274.50 | 276.04 | - | 0.48% | 7,575 |
| Jul 22, 2025 | 273.00 | 275.81 | 273.00 | 274.72 | - | -0.06% | 1,502 |
| Jul 21, 2025 | 274.33 | 275.33 | 273.48 | 274.88 | - | 0.10% | 1,624 |
| Jul 18, 2025 | 275.35 | 275.63 | 273.17 | 274.61 | - | -0.38% | 6,217 |
| Jul 17, 2025 | 275.40 | 276.58 | 275.18 | 275.65 | - | -0.24% | 3,016 |
| Jul 16, 2025 | 275.99 | 276.63 | 275.54 | 276.32 | - | 0.14% | 418 |
| Jul 15, 2025 | 275.50 | 277.00 | 274.61 | 275.92 | - | 0.16% | 4,123 |
| Jul 14, 2025 | 276.00 | 276.00 | 274.11 | 275.48 | - | -0.49% | 5,587 |
| Jul 11, 2025 | 278.19 | 278.22 | 275.34 | 276.85 | - | -0.32% | 8,342 |
| Jul 10, 2025 | 279.05 | 279.10 | 277.40 | 277.75 | - | -0.50% | 7,734 |
| Jul 9, 2025 | 279.20 | 280.25 | 278.59 | 279.14 | - | -0.04% | 9,093 |
| Jul 8, 2025 | 278.72 | 279.87 | 277.39 | 279.25 | - | 0.27% | 5,410 |
| Jul 7, 2025 | 276.25 | 279.25 | 276.25 | 278.49 | - | -0.20% | 2,693 |
| Jul 4, 2025 | 275.55 | 279.24 | 275.55 | 279.05 | - | 0.18% | 5,718 |
| Jul 3, 2025 | 279.47 | 279.65 | 278.20 | 278.55 | - | 0.18% | 641 |
| Jul 2, 2025 | 279.24 | 279.61 | 277.94 | 278.04 | - | -0.56% | 611 |
| Jul 1, 2025 | 278.76 | 280.45 | 278.76 | 279.60 | - | 0.30% | 2,787 |
| Jun 30, 2025 | 280.49 | 280.49 | 278.50 | 278.76 | - | -0.46% | 2,085 |
| Jun 27, 2025 | 280.16 | 280.30 | 279.00 | 280.05 | - | 0.46% | 241 |
| Jun 26, 2025 | 276.47 | 279.12 | 276.47 | 278.77 | - | 1.25% | 24,675 |
| Jun 25, 2025 | 275.00 | 275.91 | 274.55 | 275.32 | - | 0.45% | 5,163 |
| Jun 24, 2025 | 270.42 | 276.09 | 270.42 | 274.10 | - | 0.53% | 5,098 |
| Jun 23, 2025 | 271.43 | 273.86 | 271.18 | 272.66 | - | -0.55% | 36,621 |
| Jun 20, 2025 | 271.20 | 275.30 | 271.12 | 274.18 | - | 1.19% | 8,880 |
| Jun 19, 2025 | 271.18 | 271.49 | 270.33 | 270.95 | - | -0.10% | 5,449 |
| Jun 18, 2025 | 271.00 | 272.41 | 270.55 | 271.21 | - | -0.11% | 9,002 |
| Jun 17, 2025 | 272.70 | 272.70 | 271.08 | 271.51 | - | 0.06% | 360 |
| Jun 16, 2025 | 270.03 | 272.21 | 270.03 | 271.36 | - | 0.50% | 8,036 |
| Jun 13, 2025 | 268.29 | 270.21 | 268.00 | 270.00 | - | -0.67% | 11,873 |
| Jun 12, 2025 | 273.95 | 274.39 | 271.30 | 271.83 | - | -0.82% | 4,862 |
| Jun 11, 2025 | 274.00 | 275.54 | 274.00 | 274.09 | - | 0.12% | 11,184 |
| Jun 10, 2025 | 274.80 | 274.82 | 273.77 | 273.77 | - | 0.04% | 2,272 |
| Jun 9, 2025 | 274.40 | 274.40 | 273.65 | 273.65 | - | 0.10% | 2,359 |
| Jun 6, 2025 | 270.75 | 273.49 | 269.37 | 273.38 | - | 1.10% | 79,516 |
| Jun 5, 2025 | 269.63 | 271.50 | 269.17 | 270.41 | - | 0.23% | 42,344 |
| Jun 4, 2025 | 269.51 | 269.95 | 268.48 | 269.79 | - | 0.10% | 26,968 |
| Jun 3, 2025 | 270.11 | 270.20 | 268.25 | 269.51 | - | -0.22% | 17,936 |
| Jun 2, 2025 | 269.06 | 270.25 | 268.58 | 270.11 | - | -0.05% | 577 |
| May 30, 2025 | 271.31 | 271.31 | 270.10 | 270.25 | - | -0.28% | 322 |
| May 29, 2025 | 270.57 | 271.55 | 269.51 | 271.00 | - | 0.16% | 5,010 |
| May 28, 2025 | 270.30 | 271.11 | 269.65 | 270.57 | - | -0.21% | 3,164 |
| May 27, 2025 | 270.79 | 272.64 | 270.00 | 271.15 | - | -0.61% | 847 |
| May 26, 2025 | 273.10 | 273.19 | 271.67 | 272.82 | - | 0.99% | 2,270 |