Kotak Mahindra Mutual Fund - Kotak Nifty 50 ETF (NSE:NIFTY1)
India · Delayed Price · Currency is INR 267.75
-2.75 (-1.02%)
At close: Aug 29, 2025
NSE:NIFTY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 270.00 | 270.45 | 267.67 | 267.75 | - | -1.02% | 43,198 |
| Aug 28, 2025 | 270.08 | 271.60 | 269.42 | 270.50 | - | -0.85% | 27,251 |
| Aug 26, 2025 | 273.00 | 273.62 | 271.31 | 272.81 | - | -0.39% | 1,814 |
| Aug 25, 2025 | 273.67 | 275.90 | 273.62 | 273.88 | - | -0.21% | 11,740 |
| Aug 22, 2025 | 276.00 | 276.00 | 273.60 | 274.47 | - | -0.25% | 496 |
| Aug 21, 2025 | 275.00 | 277.40 | 274.92 | 275.16 | - | 0.20% | 3,019 |
| Aug 20, 2025 | 274.00 | 275.87 | 273.32 | 274.60 | - | -0.05% | 13,314 |
| Aug 19, 2025 | 274.00 | 275.00 | 274.00 | 274.75 | - | -0.09% | 188 |
| Aug 18, 2025 | 272.97 | 275.20 | 272.87 | 275.00 | - | 1.30% | 21,365 |
| Aug 14, 2025 | 268.80 | 271.86 | 268.80 | 271.48 | - | 0.12% | 6,361 |
| Aug 13, 2025 | 271.12 | 271.23 | 269.49 | 271.16 | - | 0.82% | 784 |
| Aug 12, 2025 | 270.49 | 271.00 | 268.59 | 268.96 | - | -0.11% | 3,902 |
| Aug 11, 2025 | 268.48 | 270.19 | 267.06 | 269.25 | - | 0.38% | 8,399 |
| Aug 8, 2025 | 271.62 | 277.00 | 267.61 | 268.24 | - | -0.57% | 8,433 |
| Aug 7, 2025 | 270.20 | 270.20 | 266.97 | 269.79 | - | -0.11% | 15,062 |
| Aug 6, 2025 | 271.00 | 271.00 | 268.98 | 270.10 | - | -0.44% | 7,584 |
| Aug 5, 2025 | 271.00 | 271.60 | 270.00 | 271.29 | - | -0.14% | 5,038 |
| Aug 4, 2025 | 271.00 | 271.88 | 270.06 | 271.66 | - | 0.20% | 7,049 |
| 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 |