EquityPandit

Kotak MSCI India ETF

NSE :MSCIINDIA  BSE :94567  Sector : ETF
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

MSCIINDIA Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Dec 202530.7930.7730.7930.6124970.56%
18 Dec 202530.6230.9730.9830.4536750.10%
17 Dec 202530.5930.7130.7730.474032-0.33%
16 Dec 202530.6931.5731.5730.2415104-0.36%
15 Dec 202530.8031.0431.0430.327559-0.29%
12 Dec 202530.8930.6630.9230.6563250.82%
11 Dec 202530.6430.4930.6530.4030960.46%
10 Dec 202530.5030.8730.8730.4825461-0.88%
09 Dec 202530.7730.6631.1130.37497900.33%
08 Dec 202530.6730.9631.3030.5013434-0.94%
05 Dec 202530.9631.2331.2330.7650260.23%
04 Dec 202530.8930.8230.9230.8123910.32%
03 Dec 202530.7931.2831.2830.668138-0.36%
02 Dec 202530.9031.0731.0730.8711420-0.61%
01 Dec 202531.0931.0731.2231.03114060.03%
28 Nov 202531.0831.4831.4831.0273900.00%
27 Nov 202531.0831.0531.1230.93515490.48%
26 Nov 202530.9330.7731.0830.67151010.78%
25 Nov 202530.6930.7630.8330.652154-0.20%
24 Nov 202530.7530.8030.9730.6511051-0.16%
21 Nov 202530.8031.0131.0530.789717-0.68%
20 Nov 202531.0131.0031.1630.9442120.39%
19 Nov 202530.8930.8530.9930.7067400.13%
18 Nov 202530.8530.9530.9630.7319199-0.32%
17 Nov 202530.9531.0331.0330.77107900.23%
14 Nov 202530.8830.8331.1830.64244880.19%
13 Nov 202530.8230.6730.9930.676799-0.16%
12 Nov 202530.8730.9830.9830.55191100.62%
11 Nov 202530.6830.5230.8730.3083720.52%
10 Nov 202530.5230.7730.7730.3877470.33%
07 Nov 202530.4230.5730.5730.1076720.33%
06 Nov 202530.3230.6130.6230.2732836-0.46%
04 Nov 202530.4631.4232.1430.4363428-0.68%
03 Nov 202530.6730.9730.9730.51204260.29%
31 Oct 202530.5830.7830.8330.505237-0.26%
30 Oct 202530.6630.9430.9430.628062-0.71%
29 Oct 202530.8830.8130.9230.67126450.75%
28 Oct 202530.6530.6431.1830.5533463-0.45%
27 Oct 202530.7930.7130.8630.6073080.72%
24 Oct 202530.5730.7430.9830.4946784-0.03%
23 Oct 202530.5830.7530.9030.5218991-0.33%
21 Oct 202530.6830.7630.7830.5311515-0.26%
20 Oct 202530.7630.6131.5030.48214371.25%
17 Oct 202530.3830.4230.4930.3042620.23%
16 Oct 202530.3130.2330.4230.08344200.80%
15 Oct 202530.0730.1730.1729.8851351.08%
14 Oct 202529.7530.2330.2329.708148-0.87%
13 Oct 202530.0130.2330.2329.81612512-0.03%
10 Oct 202530.0229.8930.0629.8847730.47%
09 Oct 202529.8829.7629.9029.6152370.44%
08 Oct 202529.7530.2430.2429.663755-0.40%
07 Oct 202529.8729.9029.9129.82213280.34%
06 Oct 202529.7729.5729.8529.54184931.16%
03 Oct 202529.4329.3229.9329.316057-0.07%
01 Oct 202529.4529.5829.5829.2075420.75%
30 Sep 202529.2330.0230.0229.144197-0.20%
29 Sep 202529.2929.8929.8929.1645860.17%
26 Sep 202529.2429.6329.6329.2019794-1.28%
25 Sep 202529.6229.3329.9529.336523-0.84%
24 Sep 202529.8730.3730.3729.8317733-0.70%
23 Sep 202530.0830.2030.2029.907570-0.23%
22 Sep 202530.1530.2530.4830.057005-0.10%
19 Sep 202530.1830.3430.3430.1220081-0.36%
18 Sep 202530.2930.9930.9930.1478100.17%
17 Sep 202530.2430.3530.3530.10219400.70%
16 Sep 202530.0329.9330.1029.91206040.37%
15 Sep 202529.9229.1130.2829.1154960.20%
12 Sep 202529.8629.8729.9329.7662840.44%
11 Sep 202529.7329.8629.8629.67111040.10%
10 Sep 202529.7029.6229.8529.62135570.37%
09 Sep 202529.5929.5129.6329.4823100.31%
08 Sep 202529.5029.6229.6729.4535360.10%
05 Sep 202529.4729.5029.6029.316321-0.07%
04 Sep 202529.4929.7729.7729.406814950.44%
03 Sep 202529.3629.3229.3629.2232360.34%
02 Sep 202529.2629.2329.5229.2366520.31%
01 Sep 202529.1728.9729.2728.9788930.93%
29 Aug 202528.9028.9529.1728.45165836-0.31%
28 Aug 202528.9929.9629.9628.926598-0.82%
26 Aug 202529.2329.8229.9129.03296094-1.98%
25 Aug 202529.8229.7030.1429.6564450.44%
22 Aug 202529.6929.9829.9829.61458468-0.17%
21 Aug 202529.7430.1430.1429.746675-0.07%
20 Aug 202529.7629.7929.8129.617507-0.07%
19 Aug 202529.7830.3230.3229.4742450.64%
18 Aug 202529.5929.2130.0629.2081071.34%
14 Aug 202529.2029.3629.7629.157028-0.07%
13 Aug 202529.2229.0629.2329.0343540.65%
12 Aug 202529.0329.0829.2929.015156-0.14%
11 Aug 202529.0728.9429.1728.82156400.69%
08 Aug 202528.8729.4729.4728.865788-0.86%
07 Aug 202529.1229.0929.1728.8242550.07%
06 Aug 202529.1029.2529.5829.082520-0.51%
05 Aug 202529.2529.3529.3929.202146-0.31%
04 Aug 202529.3429.1629.3929.0917710.65%
01 Aug 202529.1529.4429.4429.137168-1.05%
31 Jul 202529.4630.2030.2029.315110-0.03%
30 Jul 202529.4729.4929.8229.312445-0.07%
29 Jul 202529.4930.1030.1029.2967960.41%
28 Jul 202529.3729.8729.8729.2539636-0.61%
25 Jul 202529.5529.8129.8129.467601-1.07%
24 Jul 202529.8729.9530.0029.818129-0.23%
23 Jul 202529.9429.8730.2329.8467440.27%
22 Jul 202529.8629.9629.9829.832822-0.33%
21 Jul 202529.9629.8230.8029.69258140.47%
18 Jul 202529.8229.9529.9529.6910737-0.40%
17 Jul 202529.9430.3730.3729.915039-0.43%
16 Jul 202530.0729.3930.4929.39189750.27%
15 Jul 202529.9930.2730.2829.81107310.33%
14 Jul 202529.8929.9529.9529.7631210.30%
11 Jul 202529.8030.0130.3629.7610756-0.86%
10 Jul 202530.0630.3630.3630.0613489-0.76%
09 Jul 202530.2930.8930.8930.212217-0.23%
08 Jul 202530.3630.1330.3730.1392020.26%
07 Jul 202530.2830.3230.3730.0620581-0.13%
04 Jul 202530.3230.1830.5730.1162350.46%
03 Jul 202530.1830.6830.6830.1010166-0.76%
02 Jul 202530.4131.1331.1330.06117440.10%
01 Jul 202530.3830.2930.5230.2512783260.30%
30 Jun 202530.2930.7430.7430.2116146-0.26%
27 Jun 202530.3730.5530.7130.30360080.26%
26 Jun 202530.2930.2730.4029.9310202211.30%
25 Jun 202529.9030.1630.1729.8098290.47%
24 Jun 202529.7630.2630.2629.6685180.24%
23 Jun 202529.6929.9329.9329.4063170.03%
20 Jun 202529.6829.3329.7129.23113141.23%
19 Jun 202529.3229.7829.7828.6722384-0.54%
18 Jun 202529.4829.0429.9728.657403-0.51%
17 Jun 202529.6329.9729.9729.4651780.17%
16 Jun 202529.5829.4329.6129.0781881.02%
13 Jun 202529.2829.5129.5128.8351205-0.78%
12 Jun 202529.5129.8330.1329.467394-1.07%
11 Jun 202529.8329.8830.0429.7626541-0.13%
10 Jun 202529.8730.0730.0729.2375100.37%
09 Jun 202529.7629.9930.0029.70119000.30%
06 Jun 202529.6729.5629.7229.2449121.54%
05 Jun 202529.2229.5829.5829.1061017-0.10%
04 Jun 202529.2529.2929.6029.056976026-0.10%
03 Jun 202529.2830.9230.9229.2012573-1.38%
02 Jun 202529.6929.4129.7029.1591591.43%
30 May 202529.2729.4329.4429.2013997-0.07%
29 May 202529.2929.0029.6029.00233570.14%
28 May 202529.2529.6429.6429.1413049-0.24%
27 May 202529.3229.8829.8829.1714879-0.74%
26 May 202529.5429.7730.1629.30334170.51%
23 May 202529.3929.7029.7028.41536551.00%
22 May 202529.1029.2129.2128.8059775-0.61%
21 May 202529.2829.4129.4529.06199910.55%
20 May 202529.1229.5529.5529.1014279-1.29%
19 May 202529.5030.1530.1529.4533768-0.17%
16 May 202529.5529.7729.9929.41195530.41%
15 May 202529.4329.2729.4828.9557501.66%
14 May 202528.9529.3330.3028.90361480.00%
13 May 202528.9529.5829.5928.8423134-0.89%
12 May 202529.2128.6229.3128.30122443.47%
09 May 202528.2328.2628.2627.9212310-0.21%
08 May 202528.2928.9428.9428.275709-1.74%
07 May 202528.7928.6628.9928.404200980.31%
06 May 202528.7028.9229.1628.448760-0.28%
05 May 202528.7828.7228.8528.6680860.74%
02 May 202528.5728.6228.8428.497201-0.14%
30 Apr 202528.6128.7628.7628.427790-0.03%
29 Apr 202528.6228.7328.7628.5848530.14%
28 Apr 202528.5828.7928.7928.2394271.24%
25 Apr 202528.2328.5528.5528.0017136-1.36%
24 Apr 202528.6228.6228.7028.535453-0.10%
23 Apr 202528.6528.5128.7828.40133470.63%
22 Apr 202528.4728.7029.0028.39197810.21%
21 Apr 202528.4128.3629.0427.96214041.61%
17 Apr 202527.9627.5228.0027.4974591.60%
16 Apr 202527.5227.5427.5427.4032850.18%
15 Apr 202527.4727.1628.0027.15315243.31%
11 Apr 202526.5926.6627.0026.20928131.26%
09 Apr 202526.2626.5126.5926.1916862-0.94%
08 Apr 202526.5127.9529.0026.12237143-5.22%
07 Apr 202527.9727.0027.9725.60279153.90%
04 Apr 202526.9227.4427.4426.747526-1.90%
03 Apr 202527.4427.3627.4527.203222390.26%
02 Apr 202527.3727.2527.4927.1718090.44%
01 Apr 202527.2527.8427.8427.1311216-0.80%
28 Mar 202527.4727.6527.8127.4111536-0.65%
27 Mar 202527.6527.8027.8027.5536480.00%
26 Mar 202527.6528.0828.0827.5021725-0.25%
25 Mar 202527.7228.0028.0327.648192-0.61%
24 Mar 202527.8927.7027.9127.613172771.42%
21 Mar 202527.5027.3427.5027.3458571.07%
20 Mar 202527.2127.2227.3127.01239960.82%
19 Mar 202526.9926.4027.0026.408453051.12%
18 Mar 202526.6926.8826.8826.41215041.33%
17 Mar 202526.3426.7026.7026.167712960.77%
13 Mar 202526.1426.3126.3826.142336-0.65%
12 Mar 202526.3126.3626.4726.10430-0.19%
11 Mar 202526.3626.1826.3626.1215740.69%
10 Mar 202526.1826.5026.8826.143777-1.21%
07 Mar 202526.5026.4426.7026.431195000.23%
06 Mar 202526.4426.5426.8626.0077100.99%
05 Mar 202526.1826.2826.3925.8914019241.12%
04 Mar 202525.8925.9626.5025.75346484-0.27%
03 Mar 202525.9627.0327.0325.8618105-2.04%
28 Feb 202526.5026.9826.9826.0620154-0.71%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026