Skip to main content
logo
Kotak Mahindra Mutual Fund - Kotak Nifty 50 ETF (NSE:NIFTY1)
India flag India · Delayed Price · Currency is INR
260.14
+0.28 (0.11%)
At close: Sep 23, 2026

NSE:NIFTY1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026259.86260.93259.41259.81--0.02%25,970
Sep 22, 2026261.87263.01258.93259.86259.86-0.21%45,764
Sep 21, 2026266.16266.16259.29260.41260.410.28%97,523
Sep 18, 2026261.71261.71258.81259.67259.670.21%68,356
Sep 17, 2026258.43259.71257.14259.12259.120.27%56,430
Sep 16, 2026257.46259.41256.67258.43258.430.38%53,512
Sep 15, 2026257.81263.01257.03257.46257.46-1.13%195,379
Sep 11, 2026260.24264.25258.30260.41260.410.07%105,159
Sep 10, 2026263.83263.83260.00260.24260.24-0.34%107,738
Sep 9, 2026263.00263.00260.90261.13261.13-0.82%147,677
Sep 8, 2026270.80270.80261.56263.30263.30-0.34%4,034,945
Sep 7, 2026269.80269.80263.91264.20264.20-0.61%61,919
Sep 4, 2026265.42272.70265.31265.82265.820.15%54,358
Sep 3, 2026266.00268.24264.87265.42265.42-0.05%45,063
Sep 2, 2026266.54272.70264.57265.54265.54-0.38%241,052
Sep 1, 2026267.32268.31266.14266.54266.54-0.29%37,590
Aug 31, 2026268.17274.70266.00267.32267.32-0.32%63,255
Aug 28, 2026268.32268.90267.16268.17268.17-0.06%28,107
Aug 27, 2026272.50272.50267.20268.32268.32-0.55%1,073,918
Aug 26, 2026269.63273.00269.01269.81269.810.07%210,184
Aug 25, 2026275.64275.64267.00269.63269.630.26%41,665
Aug 24, 2026272.35276.70268.50268.92268.92-0.27%261,081
Aug 21, 2026269.27272.00268.76269.65269.650.14%241,331
Aug 20, 2026269.00270.20268.26269.27269.270.66%427,473
Aug 19, 2026269.09269.09267.16267.50267.50-0.59%57,562
Aug 18, 2026277.28277.28268.01269.09269.09-0.53%59,872
Aug 17, 2026277.61277.61269.00270.52270.52-0.12%84,666
Aug 14, 2026270.72271.20269.71270.84270.840.04%47,395
Aug 13, 2026270.87273.87270.16270.72270.72-0.06%58,070
Aug 12, 2026272.06274.78269.90270.87270.87-0.44%82,693
Aug 11, 2026272.85275.58271.52272.06272.06-0.29%103,726
Aug 10, 2026273.71274.99271.12272.85272.850.38%74,803
Aug 7, 2026281.01281.01270.14271.82271.82-0.37%40,114
Aug 6, 2026274.00274.00271.70272.83272.830.14%45,851
Aug 5, 2026272.14274.00271.01272.44272.440.11%72,779
Aug 4, 2026270.01274.00270.01272.14272.140.03%88,409
Aug 3, 2026272.70273.49270.85272.05272.050.71%156,388
Jul 31, 2026276.00276.00268.31270.14270.140.32%47,185
Jul 30, 2026268.72269.72267.00269.27269.270.20%47,837
Jul 29, 2026266.16269.00266.16268.72268.720.96%58,256
Jul 28, 2026273.08273.08265.14266.16266.16-0.10%85,150
Jul 27, 2026264.09266.78264.09266.42266.420.88%63,870
Jul 24, 2026267.60267.60262.22264.09264.09-0.32%97,704
Jul 23, 2026265.12266.29264.30264.95264.95-0.50%56,775
Jul 22, 2026261.55270.96261.55266.27266.27-0.74%158,786
Jul 21, 2026269.40271.79267.64268.26268.26-0.31%30,378
Jul 20, 2026269.40269.40266.70269.09269.09-0.12%143,213
Jul 17, 2026267.40269.62265.00269.40269.400.75%88,767
Jul 16, 2026273.32273.32266.56267.40267.400.28%319,790
Jul 15, 2026266.78268.50266.45266.66266.66-0.04%177,036