NSE - Delayed Quote INR
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
At close: October 18 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 1,801.00 | 1,820.00 | 1,789.90 | 1,800.80 | 1,800.80 | 7,078,802 |
| Oct 8, 2024 | 1,800.00 | 1,814.00 | 1,781.85 | 1,803.40 | 1,803.40 | 5,097,103 |
| Oct 7, 2024 | 1,810.00 | 1,836.40 | 1,769.40 | 1,790.25 | 1,790.25 | 7,446,633 |
| Oct 4, 2024 | 1,815.50 | 1,850.00 | 1,798.35 | 1,809.00 | 1,809.00 | 3,734,632 |
| Oct 3, 2024 | 1,857.90 | 1,863.65 | 1,815.80 | 1,822.80 | 1,822.80 | 6,363,232 |
| Oct 1, 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 9, 2024 | 1,767.70 | 1,793.95 | 1,758.45 | 1,790.15 | 1,790.15 | 3,436,461 |
| Sep 6, 2024 | 1,767.55 | 1,781.95 | 1,756.50 | 1,764.15 | 1,764.15 | 3,254,880 |
| Sep 5, 2024 | 1,781.25 | 1,786.35 | 1,760.00 | 1,777.95 | 1,777.95 | 3,573,005 |
| Sep 4, 2024 | 1,770.00 | 1,788.30 | 1,763.50 | 1,783.80 | 1,783.80 | 3,192,443 |
| Sep 3, 2024 | 1,780.05 | 1,786.45 | 1,772.35 | 1,783.80 | 1,783.80 | 5,196,273 |
| Sep 2, 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 9, 2024 | 1,785.05 | 1,785.45 | 1,765.00 | 1,769.65 | 1,769.65 | 2,464,443 |
| Aug 8, 2024 | 1,766.65 | 1,781.80 | 1,762.65 | 1,772.75 | 1,772.75 | 2,472,221 |
| Aug 7, 2024 | 1,785.00 | 1,786.60 | 1,760.05 | 1,776.55 | 1,776.55 | 3,537,745 |
| Aug 6, 2024 | 1,785.00 | 1,792.20 | 1,760.00 | 1,770.55 | 1,770.55 | 3,924,022 |
| Aug 5, 2024 | 1,770.20 | 1,805.60 | 1,768.55 | 1,773.65 | 1,773.65 | 4,911,818 |
| Aug 2, 2024 | 1,781.10 | 1,810.00 | 1,775.00 | 1,803.45 | 1,803.45 | 3,242,589 |
| Aug 1, 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 | 2.00 Dividend | |||||
| 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 | 1,824.75 | 7,590,838 |
| Jul 16, 2024 | 1,842.10 | 1,849.10 | 1,800.90 | 1,805.30 | 1,803.32 | 6,542,702 |
| Jul 15, 2024 | 1,839.00 | 1,857.90 | 1,826.65 | 1,843.55 | 1,841.53 | 5,909,996 |
| Jul 12, 2024 | 1,844.50 | 1,851.00 | 1,826.25 | 1,832.85 | 1,830.84 | 4,240,855 |
| Jul 11, 2024 | 1,830.85 | 1,852.00 | 1,821.55 | 1,844.50 | 1,842.48 | 4,615,372 |
| Jul 10, 2024 | 1,843.00 | 1,844.50 | 1,820.20 | 1,829.85 | 1,827.85 | 5,629,789 |
| Jul 9, 2024 | 1,861.20 | 1,870.00 | 1,830.00 | 1,847.85 | 1,845.83 | 3,920,211 |
| Jul 8, 2024 | 1,854.00 | 1,857.25 | 1,835.45 | 1,853.20 | 1,851.17 | 3,861,203 |
| Jul 5, 2024 | 1,820.00 | 1,857.95 | 1,818.45 | 1,852.70 | 1,850.67 | 3,465,653 |
| Jul 4, 2024 | 1,806.60 | 1,838.55 | 1,801.30 | 1,833.85 | 1,831.84 | 5,068,893 |
| Jul 3, 2024 | 1,765.80 | 1,815.85 | 1,752.20 | 1,810.70 | 1,808.72 | 8,981,003 |
| Jul 2, 2024 | 1,820.95 | 1,820.95 | 1,737.10 | 1,769.60 | 1,767.66 | 9,625,017 |
| Jul 1, 2024 | 1,802.50 | 1,813.15 | 1,790.00 | 1,808.10 | 1,806.12 | 2,901,510 |
| Jun 28, 2024 | 1,822.20 | 1,847.95 | 1,798.90 | 1,802.50 | 1,800.53 | 4,969,007 |
| Jun 27, 2024 | 1,791.00 | 1,838.00 | 1,785.00 | 1,830.55 | 1,828.55 | 13,342,769 |
| Jun 26, 2024 | 1,780.00 | 1,816.00 | 1,776.10 | 1,798.15 | 1,796.18 | 6,685,932 |
| Jun 25, 2024 | 1,776.55 | 1,798.25 | 1,763.00 | 1,781.90 | 1,779.95 | 5,933,859 |
| Jun 24, 2024 | 1,757.15 | 1,775.20 | 1,749.75 | 1,772.55 | 1,770.61 | 4,228,888 |
| Jun 21, 2024 | 1,770.00 | 1,789.00 | 1,745.30 | 1,775.65 | 1,773.71 | 19,031,689 |
| Jun 20, 2024 | 1,765.00 | 1,789.85 | 1,760.30 | 1,766.25 | 1,764.32 | 9,243,104 |
| Jun 19, 2024 | 1,729.00 | 1,763.05 | 1,715.00 | 1,746.70 | 1,744.79 | 9,959,798 |
| Jun 18, 2024 | 1,718.60 | 1,724.65 | 1,703.25 | 1,719.40 | 1,717.52 | 5,707,330 |
| Jun 14, 2024 | 1,723.00 | 1,734.90 | 1,710.40 | 1,717.20 | 1,715.32 | 3,153,666 |
| Jun 13, 2024 | 1,731.40 | 1,737.55 | 1,719.00 | 1,726.35 | 1,724.46 | 6,016,145 |
| Jun 12, 2024 | 1,720.10 | 1,734.00 | 1,712.90 | 1,715.75 | 1,713.87 | 5,881,576 |
| Jun 11, 2024 | 1,746.60 | 1,747.20 | 1,717.10 | 1,720.00 | 1,718.12 | 4,105,647 |
| Jun 10, 2024 | 1,750.10 | 1,773.45 | 1,736.15 | 1,745.65 | 1,743.74 | 4,848,044 |
| Jun 7, 2024 | 1,730.05 | 1,758.65 | 1,722.00 | 1,753.70 | 1,751.78 | 4,608,146 |
| Jun 6, 2024 | 1,721.00 | 1,738.50 | 1,703.80 | 1,734.70 | 1,732.80 | 6,359,901 |
| Jun 5, 2024 | 1,662.55 | 1,724.75 | 1,645.00 | 1,718.10 | 1,716.22 | 14,426,318 |
| Jun 4, 2024 | 1,703.25 | 1,715.50 | 1,602.45 | 1,637.95 | 1,636.16 | 15,229,468 |
| Jun 3, 2024 | 1,721.45 | 1,738.85 | 1,700.10 | 1,718.05 | 1,716.17 | 9,801,071 |
| May 31, 2024 | 1,703.00 | 1,703.00 | 1,660.55 | 1,680.40 | 1,678.56 | 12,804,476 |
| May 30, 2024 | 1,684.35 | 1,707.60 | 1,683.00 | 1,690.10 | 1,688.25 | 5,580,489 |
| May 29, 2024 | 1,698.00 | 1,710.90 | 1,682.20 | 1,687.85 | 1,686.00 | 4,952,472 |
| May 28, 2024 | 1,712.30 | 1,716.00 | 1,698.00 | 1,703.65 | 1,701.78 | 3,716,141 |
| May 27, 2024 | 1,703.45 | 1,722.00 | 1,702.50 | 1,711.00 | 1,709.13 | 3,454,287 |
| May 24, 2024 | 1,711.00 | 1,717.85 | 1,694.70 | 1,703.45 | 1,701.58 | 4,936,177 |
| May 23, 2024 | 1,700.00 | 1,713.60 | 1,697.05 | 1,709.05 | 1,707.18 | 5,681,295 |
| May 22, 2024 | 1,702.80 | 1,704.95 | 1,681.10 | 1,699.55 | 1,697.69 | 6,058,697 |
| May 21, 2024 | 1,692.00 | 1,715.00 | 1,690.00 | 1,698.25 | 1,696.39 | 5,810,167 |
| May 17, 2024 | 1,674.00 | 1,705.65 | 1,665.00 | 1,696.55 | 1,694.69 | 9,617,451 |
| May 16, 2024 | 1,655.00 | 1,675.00 | 1,647.20 | 1,672.05 | 1,670.22 | 6,998,357 |
| May 15, 2024 | 1,649.70 | 1,654.00 | 1,637.05 | 1,650.80 | 1,648.99 | 5,260,900 |
| May 14, 2024 | 1,642.00 | 1,650.00 | 1,632.50 | 1,646.30 | 1,644.50 | 4,282,026 |
| May 13, 2024 | 1,627.00 | 1,643.65 | 1,616.00 | 1,641.20 | 1,639.40 | 5,839,248 |
| May 10, 2024 | 1,643.00 | 1,653.10 | 1,615.90 | 1,627.95 | 1,626.17 | 11,769,402 |
| May 9, 2024 | 1,648.00 | 1,661.85 | 1,637.00 | 1,643.10 | 1,641.30 | 4,656,044 |
| May 8, 2024 | 1,640.00 | 1,657.45 | 1,636.10 | 1,648.35 | 1,646.55 | 9,853,753 |
| May 7, 2024 | 1,628.70 | 1,647.35 | 1,618.00 | 1,643.90 | 1,642.10 | 9,866,785 |
| May 6, 2024 | 1,605.00 | 1,633.00 | 1,594.00 | 1,624.30 | 1,622.52 | 21,608,211 |
| May 3, 2024 | 1,583.00 | 1,587.90 | 1,543.85 | 1,546.70 | 1,545.01 | 16,123,589 |
| May 2, 2024 | 1,590.00 | 1,594.50 | 1,552.40 | 1,575.65 | 1,573.92 | 26,640,478 |
| Apr 30, 2024 | 1,640.40 | 1,647.00 | 1,620.00 | 1,623.95 | 1,622.17 | 18,206,448 |
| Apr 29, 2024 | 1,610.10 | 1,647.25 | 1,609.50 | 1,640.40 | 1,638.60 | 11,227,409 |
| Apr 26, 2024 | 1,642.45 | 1,655.00 | 1,605.00 | 1,608.50 | 1,606.74 | 22,146,849 |
| Apr 25, 2024 | 1,665.00 | 1,697.80 | 1,602.00 | 1,642.45 | 1,640.65 | 66,179,079 |
| Apr 24, 2024 | 1,812.00 | 1,845.50 | 1,807.80 | 1,842.80 | 1,840.78 | 3,295,077 |
| Apr 23, 2024 | 1,810.00 | 1,829.00 | 1,803.10 | 1,813.05 | 1,811.07 | 5,956,005 |
| Apr 22, 2024 | 1,813.00 | 1,822.50 | 1,800.00 | 1,809.95 | 1,807.97 | 6,151,139 |
| Apr 19, 2024 | 1,764.00 | 1,805.00 | 1,763.00 | 1,792.65 | 1,790.69 | 3,870,380 |
| Apr 18, 2024 | 1,790.05 | 1,813.00 | 1,783.10 | 1,786.75 | 1,784.79 | 4,250,740 |
| Apr 16, 2024 | 1,778.00 | 1,804.60 | 1,775.65 | 1,792.60 | 1,790.64 | 4,096,778 |
| Apr 15, 2024 | 1,789.95 | 1,809.70 | 1,780.00 | 1,798.15 | 1,796.18 | 4,319,868 |
| Apr 12, 2024 | 1,811.00 | 1,818.10 | 1,799.35 | 1,813.05 | 1,811.07 | 3,966,227 |
| Apr 10, 2024 | 1,788.90 | 1,829.90 | 1,784.00 | 1,825.95 | 1,823.95 | 5,525,818 |
| Apr 9, 2024 | 1,790.35 | 1,793.00 | 1,775.70 | 1,780.60 | 1,778.65 | 2,373,231 |
| Apr 8, 2024 | 1,793.80 | 1,801.85 | 1,785.10 | 1,788.40 | 1,786.44 | 2,634,811 |
| Apr 5, 2024 | 1,749.05 | 1,787.20 | 1,740.10 | 1,785.15 | 1,783.20 | 6,558,023 |
| Apr 4, 2024 | 1,747.00 | 1,751.70 | 1,723.30 | 1,749.15 | 1,747.23 | 13,125,292 |
| Apr 3, 2024 | 1,753.50 | 1,756.70 | 1,729.00 | 1,731.15 | 1,729.25 | 12,683,551 |
| Apr 2, 2024 | 1,793.90 | 1,798.00 | 1,754.45 | 1,757.40 | 1,755.48 | 6,851,190 |
| Apr 1, 2024 | 1,795.00 | 1,817.65 | 1,786.50 | 1,790.70 | 1,788.74 | 2,885,880 |
| Mar 28, 2024 | 1,777.95 | 1,803.90 | 1,774.20 | 1,785.50 | 1,783.55 | 6,630,072 |
| Mar 27, 2024 | 1,758.00 | 1,779.80 | 1,753.90 | 1,775.60 | 1,773.66 | 8,231,130 |
| Mar 26, 2024 | 1,765.00 | 1,775.40 | 1,750.00 | 1,753.70 | 1,751.78 | 5,303,630 |
| Mar 22, 2024 | 1,769.90 | 1,782.50 | 1,765.00 | 1,776.40 | 1,774.46 | 7,061,283 |
| Mar 21, 2024 | 1,772.10 | 1,790.65 | 1,764.30 | 1,772.15 | 1,770.21 | 3,783,681 |
| Mar 20, 2024 | 1,751.40 | 1,768.50 | 1,730.80 | 1,765.40 | 1,763.47 | 4,420,886 |
| Mar 19, 2024 | 1,734.85 | 1,756.90 | 1,730.55 | 1,749.65 | 1,747.73 | 4,481,075 |
| Mar 18, 2024 | 1,737.40 | 1,744.85 | 1,715.30 | 1,737.90 | 1,736.00 | 2,314,143 |
| Mar 15, 2024 | 1,735.80 | 1,756.00 | 1,721.20 | 1,738.30 | 1,736.40 | 15,507,454 |
| Mar 14, 2024 | 1,725.00 | 1,757.85 | 1,719.15 | 1,742.40 | 1,740.49 | 4,809,633 |
| Mar 13, 2024 | 1,720.35 | 1,742.75 | 1,717.20 | 1,729.55 | 1,727.66 | 5,816,083 |
| Mar 12, 2024 | 1,734.90 | 1,743.45 | 1,707.35 | 1,720.35 | 1,718.47 | 10,243,298 |
| Mar 11, 2024 | 1,765.90 | 1,769.85 | 1,724.25 | 1,729.65 | 1,727.76 | 3,640,143 |
| Mar 7, 2024 | 1,759.75 | 1,764.90 | 1,745.00 | 1,748.05 | 1,746.14 | 3,139,360 |
| Mar 6, 2024 | 1,722.85 | 1,771.95 | 1,718.40 | 1,759.75 | 1,757.82 | 7,451,712 |
| Mar 5, 2024 | 1,726.90 | 1,727.20 | 1,708.95 | 1,715.70 | 1,713.82 | 3,122,194 |
| Mar 4, 2024 | 1,727.95 | 1,741.50 | 1,718.50 | 1,727.20 | 1,725.31 | 2,777,198 |
| Mar 1, 2024 | 1,695.50 | 1,730.25 | 1,695.00 | 1,727.70 | 1,725.81 | 3,444,149 |
| Feb 29, 2024 | 1,687.00 | 1,702.25 | 1,667.40 | 1,689.45 | 1,687.60 | 6,606,975 |
| Feb 28, 2024 | 1,711.00 | 1,712.85 | 1,675.20 | 1,683.60 | 1,681.76 | 3,076,327 |
| Feb 27, 2024 | 1,713.00 | 1,714.95 | 1,697.00 | 1,706.75 | 1,704.88 | 4,431,652 |
| Feb 26, 2024 | 1,722.10 | 1,725.40 | 1,701.95 | 1,706.30 | 1,704.43 | 5,958,066 |
| Feb 23, 2024 | 1,724.50 | 1,732.75 | 1,715.40 | 1,724.00 | 1,722.11 | 3,453,766 |
| Feb 22, 2024 | 1,744.50 | 1,745.00 | 1,714.20 | 1,724.75 | 1,722.86 | 6,200,760 |
| Feb 21, 2024 | 1,769.00 | 1,769.00 | 1,740.55 | 1,746.10 | 1,744.19 | 4,184,871 |
| Feb 20, 2024 | 1,739.70 | 1,768.65 | 1,737.35 | 1,762.50 | 1,760.57 | 7,611,124 |
| Feb 19, 2024 | 1,744.00 | 1,744.00 | 1,726.15 | 1,731.40 | 1,729.50 | 4,447,954 |
| Feb 16, 2024 | 1,749.95 | 1,751.00 | 1,732.20 | 1,735.25 | 1,733.35 | 1,643,146 |
| Feb 15, 2024 | 1,755.00 | 1,757.45 | 1,720.05 | 1,739.25 | 1,737.35 | 2,541,670 |
| Feb 14, 2024 | 1,723.65 | 1,764.80 | 1,712.15 | 1,748.95 | 1,747.04 | 3,850,323 |
| Feb 13, 2024 | 1,713.00 | 1,745.10 | 1,709.00 | 1,737.15 | 1,735.25 | 4,492,334 |
| Feb 12, 2024 | 1,743.00 | 1,749.00 | 1,691.10 | 1,709.55 | 1,707.68 | 4,506,489 |
| Feb 9, 2024 | 1,730.00 | 1,749.00 | 1,719.00 | 1,742.45 | 1,740.54 | 4,063,976 |
| Feb 8, 2024 | 1,801.55 | 1,803.80 | 1,727.05 | 1,729.70 | 1,727.81 | 4,542,774 |
| Feb 7, 2024 | 1,791.00 | 1,809.80 | 1,784.00 | 1,792.60 | 1,790.64 | 4,592,224 |
| Feb 6, 2024 | 1,814.00 | 1,814.00 | 1,783.15 | 1,787.00 | 1,785.04 | 4,691,897 |
| Feb 5, 2024 | 1,825.00 | 1,826.95 | 1,799.00 | 1,808.35 | 1,806.37 | 3,460,806 |
| Feb 2, 2024 | 1,841.80 | 1,850.00 | 1,818.40 | 1,822.95 | 1,820.95 | 5,049,876 |
| Feb 1, 2024 | 1,830.00 | 1,832.05 | 1,813.20 | 1,822.75 | 1,820.75 | 2,072,168 |
| Jan 31, 2024 | 1,816.00 | 1,841.45 | 1,788.50 | 1,825.25 | 1,823.25 | 8,117,401 |
| Jan 30, 2024 | 1,825.00 | 1,839.45 | 1,803.35 | 1,823.60 | 1,821.60 | 3,829,187 |
| Jan 29, 2024 | 1,785.30 | 1,830.05 | 1,776.00 | 1,822.90 | 1,820.90 | 5,236,148 |
| Jan 25, 2024 | 1,790.00 | 1,797.60 | 1,752.40 | 1,768.40 | 1,766.46 | 6,702,170 |
| Jan 24, 2024 | 1,789.00 | 1,803.50 | 1,762.90 | 1,788.60 | 1,786.64 | 3,268,351 |
| Jan 23, 2024 | 1,801.00 | 1,824.90 | 1,763.90 | 1,784.50 | 1,782.55 | 6,780,824 |
| Jan 19, 2024 | 1,787.05 | 1,799.95 | 1,754.15 | 1,764.30 | 1,762.37 | 4,560,329 |
| Jan 18, 2024 | 1,770.00 | 1,792.70 | 1,764.60 | 1,777.25 | 1,775.30 | 4,293,450 |
| Jan 17, 2024 | 1,823.05 | 1,834.65 | 1,776.10 | 1,779.65 | 1,777.70 | 10,836,883 |
| Jan 16, 2024 | 1,850.55 | 1,860.95 | 1,841.00 | 1,848.00 | 1,845.98 | 4,650,898 |
| Jan 15, 2024 | 1,843.00 | 1,853.60 | 1,836.25 | 1,851.50 | 1,849.47 | 6,172,312 |
| Jan 12, 2024 | 1,825.00 | 1,842.55 | 1,814.40 | 1,833.25 | 1,831.24 | 2,172,621 |
| Jan 11, 2024 | 1,832.00 | 1,841.40 | 1,815.35 | 1,822.85 | 1,820.85 | 4,170,070 |
| Jan 10, 2024 | 1,820.80 | 1,832.50 | 1,811.60 | 1,820.80 | 1,818.81 | 7,052,758 |
| Jan 9, 2024 | 1,837.00 | 1,858.00 | 1,821.00 | 1,826.65 | 1,824.65 | 4,339,223 |
| Jan 8, 2024 | 1,848.00 | 1,851.45 | 1,818.60 | 1,826.10 | 1,824.10 | 12,253,167 |
| Jan 5, 2024 | 1,865.50 | 1,869.90 | 1,841.40 | 1,847.60 | 1,845.58 | 7,799,341 |
| Jan 4, 2024 | 1,871.50 | 1,871.50 | 1,860.55 | 1,863.60 | 1,861.56 | 2,865,766 |
| Jan 3, 2024 | 1,864.00 | 1,870.00 | 1,847.65 | 1,865.90 | 1,863.86 | 3,781,515 |
| Jan 2, 2024 | 1,908.00 | 1,908.00 | 1,860.10 | 1,865.05 | 1,863.01 | 5,120,796 |
| Jan 1, 2024 | 1,909.00 | 1,919.00 | 1,893.10 | 1,909.15 | 1,907.06 | 1,425,902 |
| Dec 29, 2023 | 1,912.10 | 1,917.75 | 1,890.05 | 1,908.10 | 1,906.01 | 2,446,170 |
| Dec 28, 2023 | 1,911.00 | 1,926.50 | 1,903.10 | 1,921.35 | 1,919.25 | 4,950,014 |
| Dec 27, 2023 | 1,894.00 | 1,910.00 | 1,883.15 | 1,902.35 | 1,900.27 | 3,407,243 |
| Dec 26, 2023 | 1,867.00 | 1,899.00 | 1,857.15 | 1,886.85 | 1,884.78 | 4,350,669 |
| Dec 22, 2023 | 1,854.70 | 1,879.65 | 1,851.00 | 1,860.50 | 1,858.46 | 3,309,295 |
| Dec 21, 2023 | 1,821.00 | 1,857.45 | 1,805.00 | 1,852.70 | 1,850.67 | 2,403,840 |
| Dec 20, 2023 | 1,852.15 | 1,864.00 | 1,815.30 | 1,826.50 | 1,824.50 | 3,968,562 |
| Dec 19, 2023 | 1,849.85 | 1,854.85 | 1,835.70 | 1,846.55 | 1,844.53 | 3,088,923 |
| Dec 18, 2023 | 1,845.20 | 1,855.90 | 1,840.00 | 1,846.95 | 1,844.93 | 3,758,730 |
| Dec 15, 2023 | 1,865.00 | 1,865.00 | 1,842.75 | 1,850.60 | 1,848.57 | 3,877,197 |
| Dec 14, 2023 | 1,844.00 | 1,865.45 | 1,832.45 | 1,853.85 | 1,851.82 | 4,878,863 |
| Dec 13, 2023 | 1,824.00 | 1,835.75 | 1,813.10 | 1,826.20 | 1,824.20 | 3,251,332 |
| Dec 12, 2023 | 1,848.00 | 1,853.00 | 1,819.05 | 1,824.35 | 1,822.35 | 3,814,962 |
| Dec 11, 2023 | 1,845.00 | 1,861.65 | 1,840.30 | 1,844.05 | 1,842.03 | 3,205,833 |
| Dec 8, 2023 | 1,826.85 | 1,843.00 | 1,820.70 | 1,838.45 | 1,836.44 | 2,985,466 |
| Dec 7, 2023 | 1,825.00 | 1,836.85 | 1,813.40 | 1,826.85 | 1,824.85 | 2,500,642 |
| Dec 6, 2023 | 1,832.05 | 1,839.35 | 1,813.15 | 1,821.40 | 1,819.41 | 4,695,880 |
| Dec 5, 2023 | 1,828.00 | 1,837.00 | 1,808.50 | 1,828.45 | 1,826.45 | 5,571,472 |
| Dec 4, 2023 | 1,770.00 | 1,825.95 | 1,752.65 | 1,818.55 | 1,816.56 | 4,579,173 |
| Dec 1, 2023 | 1,760.00 | 1,766.00 | 1,748.25 | 1,750.50 | 1,748.58 | 2,002,378 |
| Nov 30, 2023 | 1,756.45 | 1,766.00 | 1,745.95 | 1,755.45 | 1,753.53 | 6,254,947 |
| Nov 29, 2023 | 1,748.50 | 1,759.25 | 1,740.20 | 1,753.45 | 1,751.53 | 3,473,140 |
| Nov 28, 2023 | 1,745.00 | 1,748.00 | 1,738.00 | 1,742.25 | 1,740.34 | 3,349,292 |
| Nov 24, 2023 | 1,739.50 | 1,749.50 | 1,733.70 | 1,744.00 | 1,742.09 | 2,561,979 |
| Nov 23, 2023 | 1,740.05 | 1,748.80 | 1,737.00 | 1,739.30 | 1,737.40 | 2,836,289 |
| Nov 22, 2023 | 1,758.00 | 1,763.00 | 1,737.50 | 1,745.65 | 1,743.74 | 4,513,732 |
| Nov 21, 2023 | 1,778.95 | 1,778.95 | 1,760.65 | 1,767.20 | 1,765.27 | 2,705,765 |
| Nov 20, 2023 | 1,756.00 | 1,775.95 | 1,750.10 | 1,770.55 | 1,768.61 | 1,923,651 |
| Nov 17, 2023 | 1,760.00 | 1,784.25 | 1,759.30 | 1,764.60 | 1,762.67 | 2,710,870 |
| Nov 16, 2023 | 1,771.00 | 1,783.40 | 1,765.00 | 1,772.85 | 1,770.91 | 2,079,116 |
| Nov 15, 2023 | 1,761.00 | 1,772.30 | 1,750.15 | 1,769.50 | 1,767.56 | 3,432,271 |
| Nov 13, 2023 | 1,751.00 | 1,752.20 | 1,733.50 | 1,748.20 | 1,746.29 | 2,855,277 |
| Nov 10, 2023 | 1,734.60 | 1,749.25 | 1,734.60 | 1,745.45 | 1,743.54 | 1,634,799 |
| Nov 9, 2023 | 1,745.90 | 1,756.70 | 1,739.10 | 1,744.95 | 1,743.04 | 1,943,711 |
| Nov 8, 2023 | 1,753.00 | 1,760.95 | 1,740.00 | 1,746.25 | 1,744.34 | 3,642,837 |
| Nov 7, 2023 | 1,735.15 | 1,754.40 | 1,726.10 | 1,751.25 | 1,749.33 | 3,599,603 |
| Nov 6, 2023 | 1,744.00 | 1,747.00 | 1,732.00 | 1,740.20 | 1,738.29 | 1,186,685 |
| Nov 3, 2023 | 1,740.00 | 1,744.25 | 1,730.10 | 1,733.25 | 1,731.35 | 1,558,958 |
| Nov 2, 2023 | 1,735.00 | 1,758.65 | 1,732.10 | 1,737.70 | 1,735.80 | 2,550,558 |
| Nov 1, 2023 | 1,731.00 | 1,735.95 | 1,717.85 | 1,724.40 | 1,722.51 | 2,528,105 |
| Oct 31, 2023 | 1,727.70 | 1,747.00 | 1,716.85 | 1,739.40 | 1,737.50 | 4,839,336 |
| Oct 30, 2023 | 1,702.00 | 1,720.90 | 1,688.40 | 1,717.50 | 1,715.62 | 1,511,563 |
| Oct 27, 2023 | 1,708.00 | 1,708.00 | 1,689.00 | 1,702.70 | 1,700.84 | 2,974,830 |
| Oct 26, 2023 | 1,727.70 | 1,727.70 | 1,689.00 | 1,694.85 | 1,692.99 | 6,279,280 |
| Oct 25, 2023 | 1,749.00 | 1,761.75 | 1,722.00 | 1,728.05 | 1,726.16 | 3,512,668 |
| Oct 23, 2023 | 1,769.00 | 1,769.00 | 1,722.45 | 1,740.75 | 1,738.84 | 7,546,442 |
| Oct 20, 2023 | 1,733.50 | 1,773.20 | 1,732.65 | 1,769.60 | 1,767.66 | 4,072,383 |
| Oct 19, 2023 | 1,742.00 | 1,753.40 | 1,735.60 | 1,738.45 | 1,736.55 | 1,993,179 |
| Oct 18, 2023 | 1,773.00 | 1,775.20 | 1,745.10 | 1,753.40 | 1,751.48 | 3,051,680 |
Related Tickers
AXISBANK.NS Axis Bank Limited
1,196.85
+5.74%
ICICIBANK.NS ICICI Bank Limited
1,264.50
+2.70%
HDFCBANK.NS HDFC Bank Limited
1,681.85
+0.52%
SBIN.NS State Bank of India
820.40
+1.15%
BANDHANBNK.NS Bandhan Bank Limited
191.96
+0.93%
INDUSINDBK.NS IndusInd Bank Limited
1,347.25
-0.01%
BANKBARODA.NS Bank of Baroda Limited
247.97
+2.48%
CANBK.NS Canara Bank
104.67
+2.12%
IDFCFIRSTB.NS IDFC First Bank Limited
71.57
-0.24%
RBLBANK.NS RBL Bank Limited
205.26
+1.39%