Kotak Mahindra Mutual Fund - Kotak Nifty 50 ETF (NSE:NIFTY1)
India · Delayed Price · Currency is INR 271.34
-2.52 (-0.92%)
At close: Sep 26, 2025
NSE:NIFTY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 273.86 | 273.86 | 270.85 | 271.10 | 271.10 | -1.01% | 37,790 |
| Sep 25, 2025 | 275.47 | 276.00 | 273.50 | 273.87 | 273.87 | -0.58% | 28,584 |
| Sep 24, 2025 | 276.86 | 276.87 | 275.00 | 275.48 | 275.48 | -0.50% | 20,787 |
| Sep 23, 2025 | 277.21 | 278.25 | 275.90 | 276.87 | 276.87 | -0.13% | 29,990 |
| Sep 22, 2025 | 278.17 | 278.32 | 276.02 | 277.22 | 277.22 | -0.35% | 30,433 |
| Sep 19, 2025 | 276.50 | 281.00 | 276.50 | 278.18 | 278.18 | -0.24% | 25,407 |
| Sep 18, 2025 | 278.65 | 280.49 | 277.25 | 278.84 | 278.84 | 0.20% | 444,740 |
| Sep 17, 2025 | 277.30 | 278.83 | 277.30 | 278.29 | 278.29 | 0.35% | 40,345 |
| Sep 16, 2025 | 275.71 | 277.50 | 274.26 | 277.33 | 277.33 | 0.59% | 23,398 |
| Sep 15, 2025 | 274.02 | 276.85 | 274.02 | 275.71 | 275.71 | 0.06% | 26,788 |
| Sep 12, 2025 | 274.92 | 276.37 | 274.52 | 275.55 | 275.55 | 0.23% | 597,024 |
| Sep 11, 2025 | 274.49 | 275.50 | 273.51 | 274.92 | 274.92 | 0.15% | 37,210 |
| Sep 10, 2025 | 272.80 | 274.99 | 272.80 | 274.50 | 274.50 | 0.62% | 57,231 |
| Sep 9, 2025 | 273.98 | 273.98 | 271.02 | 272.80 | 272.80 | 0.32% | 42,497 |
| Sep 8, 2025 | 278.19 | 278.19 | 270.01 | 271.92 | 271.92 | 0.19% | 64,681 |
| Sep 5, 2025 | 264.69 | 273.44 | 264.69 | 271.41 | 271.41 | -0.03% | 51,613 |
| Sep 4, 2025 | 271.12 | 273.99 | 271.10 | 271.48 | 271.48 | 0.13% | 112,183 |
| Sep 3, 2025 | 269.87 | 271.50 | 269.50 | 271.12 | 271.12 | 0.46% | 26,015 |
| Sep 2, 2025 | 263.33 | 271.99 | 263.33 | 269.87 | 269.87 | -0.08% | 11,700 |
| Sep 1, 2025 | 267.56 | 270.60 | 267.01 | 270.09 | 270.09 | 0.95% | 243,327 |
| Aug 29, 2025 | 275.76 | 275.76 | 267.51 | 267.56 | 267.56 | -0.55% | 3,047,625 |
| Aug 28, 2025 | 271.74 | 271.75 | 268.80 | 269.04 | 269.04 | -1.03% | 184,842 |
| Aug 26, 2025 | 274.16 | 274.16 | 271.45 | 271.85 | 271.85 | -0.85% | 48,334 |
| Aug 25, 2025 | 273.43 | 276.99 | 273.01 | 274.17 | 274.17 | 0.27% | 44,753 |
| Aug 22, 2025 | 268.88 | 275.77 | 268.88 | 273.43 | 273.43 | -0.85% | 60,718 |
| Aug 21, 2025 | 273.00 | 320.00 | 273.00 | 275.78 | 275.78 | 0.28% | 47,552 |
| Aug 20, 2025 | 275.75 | 275.80 | 273.26 | 275.00 | 275.00 | 0.22% | 56,617 |
| Aug 19, 2025 | 280.48 | 280.48 | 270.64 | 274.41 | 274.41 | 0.28% | 18,701 |
| Aug 18, 2025 | 272.51 | 274.76 | 272.51 | 273.64 | 273.64 | 0.81% | 26,547 |
| Aug 14, 2025 | 269.02 | 277.50 | 269.02 | 271.43 | 271.43 | 0.31% | 36,837 |
| Aug 13, 2025 | 269.21 | 271.98 | 269.21 | 270.59 | 270.59 | 0.51% | 35,772 |
| Aug 12, 2025 | 269.04 | 271.20 | 268.01 | 269.21 | 269.21 | -0.15% | 15,721 |
| Aug 11, 2025 | 267.85 | 269.99 | 267.02 | 269.62 | 269.62 | 0.66% | 30,752 |
| Aug 8, 2025 | 270.75 | 277.00 | 267.23 | 267.86 | 267.86 | -0.69% | 59,671 |
| Aug 7, 2025 | 269.82 | 270.59 | 267.45 | 269.71 | 269.71 | -0.04% | 57,262 |
| Aug 6, 2025 | 270.25 | 270.99 | 269.25 | 269.82 | 269.82 | -0.31% | 36,807 |
| Aug 5, 2025 | 264.86 | 271.66 | 264.86 | 270.66 | 270.66 | -0.37% | 15,033 |
| Aug 4, 2025 | 270.51 | 271.85 | 270.05 | 271.66 | 271.66 | 0.28% | 50,973 |
| Aug 1, 2025 | 271.30 | 279.43 | 269.30 | 270.90 | 270.90 | -0.41% | 48,209 |
| Jul 31, 2025 | 272.24 | 273.79 | 270.11 | 272.02 | 272.02 | -0.26% | 41,481 |
| Jul 30, 2025 | 279.15 | 279.15 | 271.00 | 272.72 | 272.72 | 0.14% | 9,835 |
| Jul 29, 2025 | 271.21 | 272.76 | 269.66 | 272.35 | 272.35 | 0.42% | 37,423 |
| Jul 28, 2025 | 273.04 | 275.00 | 270.85 | 271.22 | 271.22 | -0.67% | 56,032 |
| Jul 25, 2025 | 274.59 | 276.30 | 272.26 | 273.04 | 273.04 | -0.57% | 412,333 |
| Jul 24, 2025 | 269.19 | 277.94 | 269.19 | 274.60 | 274.60 | -0.54% | 33,040 |
| Jul 23, 2025 | 274.26 | 276.49 | 274.26 | 276.10 | 276.10 | 0.67% | 30,501 |
| Jul 22, 2025 | 276.98 | 276.99 | 274.00 | 274.26 | 274.26 | -0.24% | 242,236 |
| Jul 21, 2025 | 272.51 | 275.28 | 272.51 | 274.91 | 274.91 | 0.35% | 32,936 |
| Jul 18, 2025 | 275.38 | 276.10 | 273.24 | 273.94 | 273.94 | -0.52% | 104,057 |
| Jul 17, 2025 | 275.52 | 276.48 | 275.01 | 275.38 | 275.38 | -0.30% | 31,906 |