Kotak Nifty 100 Equal Weight ETF Share Price, Historical Data, NIFTY100EW share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

NIFTY100EW Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	33.70	33.61	33.75	33.21	15716	0.72%
18 Dec 2025	33.46	34.04	34.04	33.20	12754	-0.21%
17 Dec 2025	33.53	33.75	33.78	33.37	13644	-0.18%
16 Dec 2025	33.59	33.99	33.99	33.54	12165	-0.71%
15 Dec 2025	33.83	34.69	34.69	33.57	9547	-0.06%
12 Dec 2025	33.85	33.59	33.87	33.58	6708	0.89%
11 Dec 2025	33.55	33.40	33.58	33.24	21921	0.42%
10 Dec 2025	33.41	33.34	33.68	33.30	13928	0.21%
09 Dec 2025	33.34	33.84	33.84	33.04	30500	-0.27%
08 Dec 2025	33.43	33.08	34.46	33.08	27591	-1.47%
05 Dec 2025	33.93	34.72	34.72	33.77	32456	0.15%
04 Dec 2025	33.88	32.92	33.96	32.92	12741	0.33%
03 Dec 2025	33.77	34.48	34.48	33.62	25590	-0.59%
02 Dec 2025	33.97	34.31	34.31	33.92	29660	-0.50%
01 Dec 2025	34.14	35.01	35.01	33.96	10939	-0.06%
28 Nov 2025	34.16	34.43	34.43	33.96	9320	0.06%
27 Nov 2025	34.14	34.91	34.91	34.06	115831	0.23%
26 Nov 2025	34.06	33.76	34.38	33.76	11190	0.89%
25 Nov 2025	33.76	34.04	34.08	33.74	11900	-0.12%
24 Nov 2025	33.80	34.05	34.59	33.76	16457	-0.71%
21 Nov 2025	34.04	35.19	35.19	33.98	72528	-0.87%
20 Nov 2025	34.34	34.20	34.41	34.20	24969	0.41%
19 Nov 2025	34.20	34.35	34.35	34.06	6486	0.06%
18 Nov 2025	34.18	35.18	35.18	34.15	9061	-0.44%
17 Nov 2025	34.33	34.47	34.47	34.25	11772	0.09%
14 Nov 2025	34.30	34.97	34.97	34.03	14503	0.29%
13 Nov 2025	34.20	34.63	34.63	34.06	16962	0.21%
12 Nov 2025	34.13	33.88	34.62	33.57	20037	0.77%
11 Nov 2025	33.87	33.92	33.92	33.65	14580	-0.15%
10 Nov 2025	33.92	34.68	34.68	33.90	9232	0.24%
07 Nov 2025	33.84	34.22	34.22	33.48	12099	0.03%
06 Nov 2025	33.83	34.30	34.30	33.60	12808	-0.88%
04 Nov 2025	34.13	34.22	34.35	34.09	18282	-0.76%
03 Nov 2025	34.39	34.75	34.75	34.04	21252	0.35%
31 Oct 2025	34.27	34.28	34.72	34.00	25553	-0.15%
30 Oct 2025	34.32	35.23	35.23	34.11	4410	-0.17%
29 Oct 2025	34.38	34.21	34.50	34.14	32189	0.50%
28 Oct 2025	34.21	34.74	34.75	34.00	68251	0.32%
27 Oct 2025	34.10	34.77	34.77	34.05	12163	0.12%
24 Oct 2025	34.06	34.08	34.22	33.92	11644	-0.03%
23 Oct 2025	34.07	34.34	34.34	33.92	27678	-0.29%
21 Oct 2025	34.17	34.80	34.80	34.03	10672	0.23%
20 Oct 2025	34.09	34.83	34.83	33.71	12338	0.29%
17 Oct 2025	33.99	34.38	34.50	33.74	18057	0.30%
16 Oct 2025	33.89	34.71	34.71	33.70	8566	0.56%
15 Oct 2025	33.70	34.03	34.04	33.40	15725	0.93%
14 Oct 2025	33.39	34.12	34.12	33.23	7517	-0.51%
13 Oct 2025	33.56	32.77	34.46	32.77	25870	-0.18%
10 Oct 2025	33.62	34.07	34.57	33.50	12746	0.27%
09 Oct 2025	33.53	34.10	34.10	32.76	3248	0.78%
08 Oct 2025	33.27	33.63	34.04	33.24	4046	-0.60%
07 Oct 2025	33.47	33.41	33.63	33.41	17162	0.21%
06 Oct 2025	33.40	34.24	34.24	33.25	4574	-0.03%
03 Oct 2025	33.41	33.26	33.42	32.90	16400	0.45%
01 Oct 2025	33.26	33.03	33.30	33.00	2675	0.67%
30 Sep 2025	33.04	32.50	33.95	32.50	15748	-0.90%
29 Sep 2025	33.34	33.06	33.63	32.98	57184	1.34%
26 Sep 2025	32.90	33.40	33.40	32.81	12852	-1.47%
25 Sep 2025	33.39	33.63	33.73	33.30	9250	-1.01%
24 Sep 2025	33.73	33.06	34.56	33.06	9265	-0.53%
23 Sep 2025	33.91	34.12	34.12	33.75	14455	-0.62%
22 Sep 2025	34.12	34.04	34.18	33.63	8302	0.71%
19 Sep 2025	33.88	34.00	34.01	33.77	14594	0.03%
18 Sep 2025	33.87	33.87	34.58	33.66	38448	0.50%
17 Sep 2025	33.70	33.69	33.83	33.60	14217	0.03%
16 Sep 2025	33.69	34.26	34.47	33.40	42418	0.78%
15 Sep 2025	33.43	32.61	34.10	32.61	18994	-0.06%
12 Sep 2025	33.45	33.33	33.46	33.24	15125	0.39%
11 Sep 2025	33.32	33.39	33.39	33.14	19808	0.27%
10 Sep 2025	33.23	32.25	33.90	32.25	14314	0.45%
09 Sep 2025	33.08	33.14	33.16	32.90	16969	0.15%
08 Sep 2025	33.03	32.09	33.60	32.09	7102	0.33%
05 Sep 2025	32.92	33.07	33.07	32.74	4555	0.06%
04 Sep 2025	32.90	33.69	33.96	32.81	7298	-0.36%
03 Sep 2025	33.02	33.54	33.80	32.73	58080	0.89%
02 Sep 2025	32.73	32.70	32.91	32.50	5879	0.12%
01 Sep 2025	32.69	33.32	33.32	32.30	15682	0.55%
29 Aug 2025	32.51	33.64	33.64	32.29	31304	-0.94%
28 Aug 2025	32.82	33.91	33.91	32.70	41572	-1.82%
26 Aug 2025	33.43	33.57	34.05	32.87	16707	-0.42%
25 Aug 2025	33.57	33.00	33.79	32.79	7774	1.45%
22 Aug 2025	33.09	34.04	34.04	32.52	32213	-0.36%
21 Aug 2025	33.21	34.57	34.57	32.90	27411	-1.13%
20 Aug 2025	33.59	34.03	34.03	32.90	7214	1.17%
19 Aug 2025	33.20	33.63	33.63	32.50	7907	-0.33%
18 Aug 2025	33.31	33.38	33.70	32.50	16485	2.71%
14 Aug 2025	32.43	32.48	32.49	32.28	3629	0.34%
13 Aug 2025	32.32	32.26	32.46	32.24	1424	0.22%
12 Aug 2025	32.25	32.29	32.41	32.15	2638	-0.12%
11 Aug 2025	32.29	31.22	32.62	31.22	7334	0.81%
08 Aug 2025	32.03	32.21	33.35	31.90	8393	-0.28%
07 Aug 2025	32.12	32.60	32.60	31.87	9176	-0.40%
06 Aug 2025	32.25	32.60	32.60	32.13	2730	-0.59%
05 Aug 2025	32.44	32.53	32.54	32.28	3533	0.22%
04 Aug 2025	32.37	32.94	32.94	32.09	4722	0.72%
01 Aug 2025	32.14	32.71	32.71	32.03	12411	-1.26%
31 Jul 2025	32.55	32.86	32.86	32.37	7735	-0.46%
30 Jul 2025	32.70	32.83	32.84	32.53	2180	0.09%
29 Jul 2025	32.67	32.47	32.70	32.28	4014	0.77%
28 Jul 2025	32.42	32.59	32.97	32.36	11740	-0.52%
25 Jul 2025	32.59	33.16	33.16	32.53	10174	-1.24%
24 Jul 2025	33.00	33.81	33.81	32.90	6017	0.03%
23 Jul 2025	32.99	32.01	33.70	32.01	4408	-0.03%
22 Jul 2025	33.00	33.01	33.18	32.88	4121	0.03%
21 Jul 2025	32.99	32.15	33.50	32.15	5445	0.03%
18 Jul 2025	32.98	33.13	33.13	32.90	5220	-0.45%
17 Jul 2025	33.13	33.21	33.21	33.04	1115	-0.21%
16 Jul 2025	33.20	33.34	33.34	32.97	2611	0.06%
15 Jul 2025	33.18	33.17	33.20	32.85	16294	0.51%
14 Jul 2025	33.01	33.70	33.70	32.73	9519	0.36%
11 Jul 2025	32.89	33.92	33.92	32.77	9919	-0.63%
10 Jul 2025	33.10	33.36	33.37	33.04	4133	-0.12%
09 Jul 2025	33.14	34.06	34.06	33.05	5429	-0.27%
08 Jul 2025	33.23	33.24	33.31	33.05	3814	-0.03%
07 Jul 2025	33.24	33.99	33.99	32.88	6084	0.21%
04 Jul 2025	33.17	33.91	33.91	33.05	9792	0.24%
03 Jul 2025	33.09	33.45	33.46	33.06	4353	-0.51%
02 Jul 2025	33.26	33.76	33.76	33.11	3178	-0.12%
01 Jul 2025	33.30	34.18	34.18	33.05	48759	0.36%
30 Jun 2025	33.18	33.38	33.41	33.08	12856	-0.12%
27 Jun 2025	33.22	33.04	33.87	32.88	20884	0.54%
26 Jun 2025	33.04	33.43	33.43	32.00	27369	1.29%
25 Jun 2025	32.62	32.69	32.92	31.43	54592	-0.21%
24 Jun 2025	32.69	33.21	33.21	32.42	23190	0.90%
23 Jun 2025	32.40	32.53	32.53	32.16	4576	0.12%
20 Jun 2025	32.36	32.12	32.47	32.12	8508	0.75%
19 Jun 2025	32.12	32.54	32.54	32.00	17329	-1.29%
18 Jun 2025	32.54	33.35	33.35	32.25	101694	-2.43%
17 Jun 2025	33.35	34.48	34.55	32.39	130463	-0.86%
16 Jun 2025	33.64	32.99	33.98	32.00	11244	3.44%
13 Jun 2025	32.52	32.86	33.10	32.13	30432	-0.55%
12 Jun 2025	32.70	33.25	33.25	32.56	30555	-1.18%
11 Jun 2025	33.09	34.25	34.25	33.00	38077	-0.99%
10 Jun 2025	33.42	33.18	34.50	33.00	11915	1.49%
09 Jun 2025	32.93	33.58	33.87	32.77	11983	0.49%
06 Jun 2025	32.77	33.06	33.06	32.26	10366	1.58%
05 Jun 2025	32.26	32.31	32.38	32.00	12602	0.34%
04 Jun 2025	32.15	32.08	32.18	32.00	2923	0.22%
03 Jun 2025	32.08	33.05	33.05	31.96	2304	-0.53%
02 Jun 2025	32.25	32.36	32.36	31.80	2472	0.16%
30 May 2025	32.20	32.32	32.35	32.10	8359	-0.37%
29 May 2025	32.32	32.07	32.40	32.00	12467	0.78%
28 May 2025	32.07	32.25	32.56	32.05	3813	-0.53%
27 May 2025	32.24	32.47	32.65	31.77	10104	-0.71%
26 May 2025	32.47	32.51	32.70	32.20	3703	0.37%
23 May 2025	32.35	32.37	32.38	32.02	3766	0.43%
22 May 2025	32.21	32.12	32.38	31.79	12088	-0.25%
21 May 2025	32.29	32.65	32.65	31.00	14354	0.91%
20 May 2025	32.00	32.48	32.50	31.79	5218	-1.08%
19 May 2025	32.35	33.30	33.30	31.98	10899	-0.64%
16 May 2025	32.56	32.70	32.71	32.21	18676	1.56%
15 May 2025	32.06	32.39	32.39	31.66	11988	1.46%
14 May 2025	31.60	32.40	32.67	31.50	14449	0.60%
13 May 2025	31.41	31.59	31.73	30.60	21640	0.06%
12 May 2025	31.39	31.55	31.71	31.08	5033	2.78%
09 May 2025	30.54	30.46	30.60	30.06	4146	-0.29%
08 May 2025	30.63	31.89	31.89	30.58	3253	-1.54%
07 May 2025	31.11	30.98	31.17	30.67	6531	0.91%
06 May 2025	30.83	31.55	31.55	30.78	4915	-1.82%
05 May 2025	31.40	31.84	31.84	31.14	5050	1.09%
02 May 2025	31.06	31.84	31.84	30.92	6014	0.00%
30 Apr 2025	31.06	30.29	31.36	30.29	3410	-0.42%
29 Apr 2025	31.19	32.21	32.21	30.90	4192	-0.73%
28 Apr 2025	31.42	31.49	32.00	31.03	23401	0.26%
25 Apr 2025	31.34	31.87	31.87	30.75	110080	-1.20%
24 Apr 2025	31.72	31.66	31.90	31.42	5996	0.99%
23 Apr 2025	31.41	32.19	32.19	31.13	26930	0.03%
22 Apr 2025	31.40	31.20	31.97	31.20	9742	0.67%
21 Apr 2025	31.19	31.00	32.00	30.13	82241	0.74%
17 Apr 2025	30.96	31.46	31.46	30.34	7388	0.88%
16 Apr 2025	30.69	30.31	30.70	29.73	12202	1.32%
15 Apr 2025	30.29	30.92	30.93	30.03	12808	2.02%
11 Apr 2025	29.69	31.25	31.25	29.63	8094	1.40%
09 Apr 2025	29.28	29.31	30.63	29.00	2535	-0.10%
08 Apr 2025	29.31	29.40	30.63	28.77	12128	2.20%
07 Apr 2025	28.68	29.72	31.80	28.17	17912	-3.50%
04 Apr 2025	29.72	30.30	30.30	29.57	14620	-2.08%
03 Apr 2025	30.35	30.45	30.45	30.17	6515	-0.39%
02 Apr 2025	30.47	30.19	30.95	24.25	28791	0.93%
01 Apr 2025	30.19	30.64	30.64	30.03	28244	-1.47%
28 Mar 2025	30.64	30.52	30.70	30.00	36353	0.86%
27 Mar 2025	30.38	31.04	31.04	30.07	2430	0.33%
26 Mar 2025	30.28	30.34	30.64	30.25	5660	-0.20%
25 Mar 2025	30.34	31.32	31.32	30.32	10728	-1.20%
24 Mar 2025	30.71	30.50	30.80	30.35	13556	1.82%
21 Mar 2025	30.16	30.02	30.40	29.99	8702	0.57%
20 Mar 2025	29.99	29.82	30.00	29.77	2658	0.67%
19 Mar 2025	29.79	29.31	29.80	29.31	3237	1.50%
18 Mar 2025	29.35	28.92	29.41	28.92	13321	1.59%
17 Mar 2025	28.89	28.79	28.92	28.69	5482	1.19%
13 Mar 2025	28.55	28.82	29.09	28.51	5378	-0.94%
12 Mar 2025	28.82	29.01	29.57	28.51	2334	-0.31%
11 Mar 2025	28.91	29.57	29.57	28.57	1031	0.07%
10 Mar 2025	28.89	29.67	29.67	28.87	6832	-0.79%
07 Mar 2025	29.12	29.12	29.30	28.99	706229	0.00%
06 Mar 2025	29.12	29.30	29.35	28.78	10272	1.46%
05 Mar 2025	28.70	29.00	29.16	27.91	16990	1.45%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Kotak Nifty 100 Equal Weight ETF

NIFTY100EW Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks