Skip to main content
logo
Kotak Mahindra Mutual Fund - Kotak Nifty 50 ETF (NSE:NIFTY1)
India flag India · Delayed Price · Currency is INR
246.49
-5.45 (-2.16%)
At close: Mar 30, 2026

NSE:NIFTY1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026259.50259.50246.00246.49246.49-2.16%690,210
Mar 27, 2026256.35258.38251.70251.94251.94-1.72%613,005
Mar 25, 2026250.62258.68250.62256.35256.351.40%421,591
Mar 24, 2026252.22254.25249.09252.82252.821.74%2,276,669
Mar 23, 2026262.89262.89248.00248.49248.49-2.64%715,923
Mar 20, 2026254.80257.50254.54255.23255.230.20%269,216
Mar 19, 2026260.00260.85253.19254.72254.72-2.85%588,985
Mar 18, 2026261.99262.99260.10262.18262.180.96%227,530
Mar 17, 2026257.96260.45257.32259.69259.690.68%215,217
Mar 16, 2026255.62258.75253.32257.94257.940.91%328,217
Mar 13, 2026261.17263.50255.00255.61255.61-2.13%628,669
Mar 12, 2026263.01263.70260.14261.17261.17-0.96%461,252
Mar 11, 2026267.69269.68263.07263.71263.71-1.48%426,054
Mar 10, 2026265.32271.12265.32267.68267.680.89%233,199
Mar 9, 2026276.79276.79261.81265.31265.31-1.75%900,326
Mar 6, 2026273.35273.35269.53270.04270.04-1.21%389,731
Mar 5, 2026270.33273.99270.33273.36273.361.12%336,313
Mar 4, 2026273.01274.74268.41270.33270.33-1.64%811,068
Mar 2, 2026277.89277.89271.68274.83274.83-1.10%1,158,846
Feb 27, 2026281.45282.06277.27277.90277.90-1.26%426,795
Feb 26, 2026281.25283.50280.20281.45281.450.07%225,767
Feb 25, 2026273.54282.55273.54281.25281.250.25%267,303
Feb 24, 2026282.97283.03279.58280.56280.56-1.16%408,060
Feb 23, 2026282.42285.00282.42283.86283.860.51%233,279
Feb 20, 2026281.52283.26280.23282.42282.420.41%356,338
Feb 19, 2026285.03285.38280.20281.27281.27-1.32%458,136
Feb 18, 2026283.99285.34282.82285.03285.030.37%229,269
Feb 17, 2026282.68284.19281.82283.98283.980.18%209,468
Feb 16, 2026274.40283.72274.40283.47283.470.72%304,285
Feb 13, 2026277.83284.97277.83281.44281.44-1.24%331,243
Feb 12, 2026284.51286.46284.26284.96284.96-0.52%332,134
Feb 11, 2026286.11286.77285.57286.46286.460.12%208,079
Feb 10, 2026292.66292.66283.87286.12286.120.21%482,287
Feb 9, 2026290.65290.65281.50285.53285.530.69%201,609
Feb 6, 2026283.17284.37281.21283.57283.570.14%219,818
Feb 5, 2026284.38284.38282.02283.16283.16-0.43%240,338
Feb 4, 2026290.79290.79281.98284.38284.380.24%304,169
Feb 3, 2026279.37290.44277.61283.70283.702.56%472,852
Feb 2, 2026274.20276.99272.22276.61276.610.88%335,717
Feb 1, 2026278.53280.77271.10274.20274.20-1.80%568,095
Jan 30, 2026280.39280.39277.96279.24279.24-0.42%334,013
Jan 29, 2026278.03280.60276.90280.41280.410.33%388,677
Jan 28, 2026276.71280.38276.71279.50279.500.67%272,398
Jan 27, 2026276.44278.52274.51277.65277.650.44%271,897
Jan 23, 2026278.75281.40276.10276.44276.44-0.83%248,493
Jan 22, 2026280.00280.49277.63278.75278.750.35%292,122
Jan 21, 2026278.91280.86275.00277.79277.79-0.40%507,802
Jan 20, 2026282.52282.52277.61278.91278.91-1.28%288,293
Jan 19, 2026283.57283.58281.26282.53282.53-0.37%243,204
Jan 16, 2026282.98285.26281.06283.58283.580.21%231,446