Advertisement
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 1,868.00 | 1,878.50 | 1,848.00 | 1,871.05 | 1,871.05 | 3,834,767 |
| Oct 17, 2024 | 1,876.35 | 1,878.30 | 1,851.30 | 1,864.05 | 1,864.05 | 3,541,432 |
| Oct 16, 2024 | 1,884.00 | 1,892.45 | 1,868.15 | 1,876.35 | 1,876.35 | 3,145,556 |
| Oct 15, 2024 | 1,912.20 | 1,915.35 | 1,887.45 | 1,895.20 | 1,895.20 | 4,295,493 |
| Oct 14, 2024 | 1,885.05 | 1,916.00 | 1,882.45 | 1,910.80 | 1,910.80 | 4,391,138 |
| Oct 11, 2024 | 1,872.20 | 1,893.60 | 1,861.15 | 1,882.40 | 1,882.40 | 5,211,580 |
| Oct 10, 2024 | 1,809.90 | 1,884.00 | 1,805.30 | 1,876.10 | 1,876.10 | 5,905,798 |
| Oct 09, 2024 | 1,801.00 | 1,820.00 | 1,789.90 | 1,800.80 | 1,800.80 | 7,078,802 |
| Oct 08, 2024 | 1,800.00 | 1,814.00 | 1,781.85 | 1,803.40 | 1,803.40 | 5,097,103 |
| Oct 07, 2024 | 1,810.00 | 1,836.40 | 1,769.40 | 1,790.25 | 1,790.25 | 7,446,633 |
| Oct 04, 2024 | 1,815.50 | 1,850.00 | 1,798.35 | 1,809.00 | 1,809.00 | 3,734,632 |
| Oct 03, 2024 | 1,857.90 | 1,863.65 | 1,815.80 | 1,822.80 | 1,822.80 | 6,363,232 |
| Oct 01, 2024 | 1,847.00 | 1,884.75 | 1,847.00 | 1,879.40 | 1,879.40 | 4,871,526 |
| Sep 30, 2024 | 1,856.70 | 1,884.45 | 1,843.10 | 1,853.95 | 1,853.95 | 3,246,840 |
| Sep 27, 2024 | 1,900.00 | 1,910.00 | 1,866.30 | 1,872.45 | 1,872.45 | 6,643,112 |
| Sep 26, 2024 | 1,895.00 | 1,913.30 | 1,884.30 | 1,902.30 | 1,902.30 | 4,204,513 |
| Sep 25, 2024 | 1,910.05 | 1,922.70 | 1,894.30 | 1,897.95 | 1,897.95 | 3,307,467 |
| Sep 24, 2024 | 1,935.00 | 1,938.60 | 1,909.60 | 1,914.70 | 1,914.70 | 3,709,386 |
| Sep 23, 2024 | 1,914.95 | 1,942.00 | 1,908.20 | 1,934.70 | 1,934.70 | 3,686,272 |
| Sep 20, 2024 | 1,874.00 | 1,926.30 | 1,870.00 | 1,904.50 | 1,904.50 | 18,849,579 |
| Sep 19, 2024 | 1,849.90 | 1,875.00 | 1,845.10 | 1,871.95 | 1,871.95 | 2,892,430 |
| Sep 18, 2024 | 1,850.00 | 1,859.45 | 1,835.60 | 1,839.70 | 1,839.70 | 6,877,499 |
| Sep 17, 2024 | 1,839.40 | 1,853.40 | 1,830.65 | 1,846.65 | 1,846.65 | 3,674,862 |
| Sep 16, 2024 | 1,833.00 | 1,845.70 | 1,828.30 | 1,831.30 | 1,831.30 | 2,730,634 |
| Sep 13, 2024 | 1,837.00 | 1,837.00 | 1,816.75 | 1,820.35 | 1,820.35 | 2,056,720 |
| Sep 12, 2024 | 1,803.90 | 1,834.15 | 1,795.15 | 1,827.45 | 1,827.45 | 6,365,508 |
| Sep 11, 2024 | 1,795.00 | 1,805.45 | 1,785.00 | 1,789.25 | 1,789.25 | 3,733,872 |
| Sep 10, 2024 | 1,798.00 | 1,799.65 | 1,778.05 | 1,791.60 | 1,791.60 | 3,497,612 |
| Sep 09, 2024 | 1,767.70 | 1,793.95 | 1,758.45 | 1,790.15 | 1,790.15 | 3,436,461 |
| Sep 06, 2024 | 1,767.55 | 1,781.95 | 1,756.50 | 1,764.15 | 1,764.15 | 3,254,880 |
| Sep 05, 2024 | 1,781.25 | 1,786.35 | 1,760.00 | 1,777.95 | 1,777.95 | 3,573,005 |
| Sep 04, 2024 | 1,770.00 | 1,788.30 | 1,763.50 | 1,783.80 | 1,783.80 | 3,192,443 |
| Sep 03, 2024 | 1,780.05 | 1,786.45 | 1,772.35 | 1,783.80 | 1,783.80 | 5,196,273 |
| Sep 02, 2024 | 1,782.00 | 1,793.45 | 1,772.70 | 1,780.25 | 1,780.25 | 4,048,520 |
| Aug 30, 2024 | 1,777.30 | 1,790.00 | 1,774.35 | 1,780.80 | 1,780.80 | 7,458,172 |
| Aug 29, 2024 | 1,783.25 | 1,798.50 | 1,773.00 | 1,777.25 | 1,777.25 | 5,531,158 |
| Aug 28, 2024 | 1,796.00 | 1,805.90 | 1,785.85 | 1,791.30 | 1,791.30 | 4,280,796 |
| Aug 27, 2024 | 1,811.05 | 1,813.10 | 1,791.70 | 1,803.35 | 1,803.35 | 4,541,696 |
| Aug 26, 2024 | 1,820.00 | 1,822.95 | 1,809.70 | 1,812.50 | 1,812.50 | 2,356,257 |
| Aug 23, 2024 | 1,821.50 | 1,827.90 | 1,812.70 | 1,818.00 | 1,818.00 | 1,815,186 |
| Aug 22, 2024 | 1,814.00 | 1,824.30 | 1,805.80 | 1,821.50 | 1,821.50 | 3,217,988 |
| Aug 21, 2024 | 1,800.00 | 1,817.00 | 1,787.35 | 1,812.95 | 1,812.95 | 5,717,190 |
| Aug 20, 2024 | 1,783.00 | 1,813.05 | 1,776.25 | 1,805.65 | 1,805.65 | 3,115,486 |
| Aug 19, 2024 | 1,780.55 | 1,790.00 | 1,771.00 | 1,781.35 | 1,781.35 | 2,172,279 |
| Aug 16, 2024 | 1,762.00 | 1,785.75 | 1,746.00 | 1,777.30 | 1,777.30 | 2,961,871 |
| Aug 14, 2024 | 1,755.00 | 1,760.00 | 1,744.55 | 1,747.90 | 1,747.90 | 2,585,649 |
| Aug 13, 2024 | 1,763.00 | 1,791.50 | 1,746.10 | 1,752.05 | 1,752.05 | 3,530,319 |
| Aug 12, 2024 | 1,761.00 | 1,791.05 | 1,751.25 | 1,772.55 | 1,772.55 | 4,544,443 |
| Aug 09, 2024 | 1,785.05 | 1,785.45 | 1,765.00 | 1,769.65 | 1,769.65 | 2,464,443 |
| Aug 08, 2024 | 1,766.65 | 1,781.80 | 1,762.65 | 1,772.75 | 1,772.75 | 2,472,221 |
| Aug 07, 2024 | 1,785.00 | 1,786.60 | 1,760.05 | 1,776.55 | 1,776.55 | 3,537,745 |
| Aug 06, 2024 | 1,785.00 | 1,792.20 | 1,760.00 | 1,770.55 | 1,770.55 | 3,924,022 |
| Aug 05, 2024 | 1,770.20 | 1,805.60 | 1,768.55 | 1,773.65 | 1,773.65 | 4,911,818 |
| Aug 02, 2024 | 1,781.10 | 1,810.00 | 1,775.00 | 1,803.45 | 1,803.45 | 3,242,589 |
| Aug 01, 2024 | 1,807.10 | 1,818.25 | 1,786.25 | 1,792.65 | 1,792.65 | 3,816,044 |
| Jul 31, 2024 | 1,793.00 | 1,816.00 | 1,773.15 | 1,807.90 | 1,807.90 | 5,806,257 |
| Jul 30, 2024 | 1,793.90 | 1,806.65 | 1,781.30 | 1,786.10 | 1,786.10 | 5,679,537 |
| Jul 29, 2024 | 1,824.70 | 1,827.00 | 1,783.50 | 1,793.90 | 1,793.90 | 8,006,367 |
| Jul 26, 2024 | 1,758.10 | 1,829.85 | 1,758.10 | 1,813.85 | 1,813.85 | 5,309,351 |
| Jul 25, 2024 | 1,732.00 | 1,779.00 | 1,732.00 | 1,775.15 | 1,775.15 | 3,096,397 |
| Jul 24, 2024 | 1,767.95 | 1,780.90 | 1,729.05 | 1,746.20 | 1,746.20 | 7,487,207 |
| Jul 23, 2024 | 1,769.00 | 1,780.50 | 1,739.15 | 1,768.90 | 1,768.90 | 6,155,196 |
| Jul 22, 2024 | 1,821.00 | 1,821.00 | 1,748.90 | 1,757.55 | 1,757.55 | 10,742,361 |
| Jul 19, 2024 | 1,818.50 | 1,831.00 | 1,805.95 | 1,821.60 | 1,821.60 | 4,138,865 |
| Jul 18, 2024 | 1,805.00 | 1,831.20 | 1,793.15 | 1,826.75 | 1,826.75 | 7,590,838 |
| Jul 16, 2024 | 1,842.10 | 1,849.10 | 1,800.90 | 1,805.30 | 1,805.30 | 6,542,702 |
| Jul 15, 2024 | 1,839.00 | 1,857.90 | 1,826.65 | 1,843.55 | 1,843.55 | 5,909,996 |
| Jul 12, 2024 | 1,844.50 | 1,851.00 | 1,826.25 | 1,832.85 | 1,832.85 | 4,240,855 |
| Jul 11, 2024 | 1,830.85 | 1,852.00 | 1,821.55 | 1,844.50 | 1,844.50 | 4,615,372 |
| Jul 10, 2024 | 1,843.00 | 1,844.50 | 1,820.20 | 1,829.85 | 1,829.85 | 5,629,789 |
| Jul 09, 2024 | 1,861.20 | 1,870.00 | 1,830.00 | 1,847.85 | 1,847.85 | 3,920,211 |
| Jul 08, 2024 | 1,854.00 | 1,857.25 | 1,835.45 | 1,853.20 | 1,853.20 | 3,861,203 |
| Jul 05, 2024 | 1,820.00 | 1,857.95 | 1,818.45 | 1,852.70 | 1,852.70 | 3,465,653 |
| Jul 04, 2024 | 1,806.60 | 1,838.55 | 1,801.30 | 1,833.85 | 1,833.85 | 5,068,893 |
| Jul 03, 2024 | 1,765.80 | 1,815.85 | 1,752.20 | 1,810.70 | 1,810.70 | 8,981,003 |
| Jul 02, 2024 | 1,820.95 | 1,820.95 | 1,737.10 | 1,769.60 | 1,769.60 | 9,625,017 |
| Jul 01, 2024 | 1,802.50 | 1,813.15 | 1,790.00 | 1,808.10 | 1,808.10 | 2,901,510 |
| Jun 28, 2024 | 1,822.20 | 1,847.95 | 1,798.90 | 1,802.50 | 1,802.50 | 4,969,007 |
| Jun 27, 2024 | 1,791.00 | 1,838.00 | 1,785.00 | 1,830.55 | 1,830.55 | 13,342,769 |
| Jun 26, 2024 | 1,780.00 | 1,816.00 | 1,776.10 | 1,798.15 | 1,798.15 | 6,685,932 |
| Jun 25, 2024 | 1,776.55 | 1,798.25 | 1,763.00 | 1,781.90 | 1,781.90 | 5,933,859 |
| Jun 24, 2024 | 1,757.15 | 1,775.20 | 1,749.75 | 1,772.55 | 1,772.55 | 4,228,888 |
| Jun 21, 2024 | 1,770.00 | 1,789.00 | 1,745.30 | 1,775.65 | 1,775.65 | 19,031,689 |
| Jun 20, 2024 | 1,765.00 | 1,789.85 | 1,760.30 | 1,766.25 | 1,766.25 | 9,243,104 |
| Jun 19, 2024 | 1,729.00 | 1,763.05 | 1,715.00 | 1,746.70 | 1,746.70 | 9,959,798 |
| Jun 18, 2024 | 1,718.60 | 1,724.65 | 1,703.25 | 1,719.40 | 1,719.40 | 5,707,330 |
| Jun 14, 2024 | 1,723.00 | 1,734.90 | 1,710.40 | 1,717.20 | 1,717.20 | 3,153,666 |
| Jun 13, 2024 | 1,731.40 | 1,737.55 | 1,719.00 | 1,726.35 | 1,726.35 | 6,016,145 |
| Jun 12, 2024 | 1,720.10 | 1,734.00 | 1,712.90 | 1,715.75 | 1,715.75 | 5,881,576 |
| Jun 11, 2024 | 1,746.60 | 1,747.20 | 1,717.10 | 1,720.00 | 1,720.00 | 4,105,647 |
| Jun 10, 2024 | 1,750.10 | 1,773.45 | 1,736.15 | 1,745.65 | 1,745.65 | 4,848,044 |
| Jun 07, 2024 | 1,730.05 | 1,758.65 | 1,722.00 | 1,753.70 | 1,753.70 | 4,608,146 |
| Jun 06, 2024 | 1,721.00 | 1,738.50 | 1,703.80 | 1,734.70 | 1,734.70 | 6,359,901 |
| Jun 05, 2024 | 1,662.55 | 1,724.75 | 1,645.00 | 1,718.10 | 1,718.10 | 14,426,318 |
| Jun 04, 2024 | 1,703.25 | 1,715.50 | 1,602.45 | 1,637.95 | 1,637.95 | 15,229,468 |
| Jun 03, 2024 | 1,721.45 | 1,738.85 | 1,700.10 | 1,718.05 | 1,718.05 | 9,801,071 |
| May 31, 2024 | 1,703.00 | 1,703.00 | 1,660.55 | 1,680.40 | 1,680.40 | 12,804,476 |
| May 30, 2024 | 1,684.35 | 1,707.60 | 1,683.00 | 1,690.10 | 1,690.10 | 5,580,489 |
| May 29, 2024 | 1,698.00 | 1,710.90 | 1,682.20 | 1,687.85 | 1,687.85 | 4,952,472 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.