Singapore Markets close in 6 hrs 8 mins

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,826.85+5.45 (+0.30%)
At close: 03:29PM IST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023------
07 Dec 20231,825.001,836.851,813.401,826.851,826.852,500,642
06 Dec 20231,832.051,839.351,813.151,821.401,821.404,695,880
05 Dec 20231,828.001,837.001,808.501,828.451,828.455,571,472
04 Dec 20231,770.001,825.951,752.651,818.551,818.554,579,173
01 Dec 20231,760.001,766.001,748.251,750.501,750.502,002,378
30 Nov 20231,756.451,766.001,745.951,755.451,755.456,254,947
29 Nov 20231,748.501,759.251,740.201,753.451,753.453,473,140
28 Nov 20231,745.001,748.001,738.001,742.251,742.253,349,292
24 Nov 20231,739.501,749.501,733.701,744.001,744.002,561,979
23 Nov 20231,740.051,748.801,737.001,739.301,739.302,836,289
22 Nov 20231,758.001,763.001,737.501,745.651,745.654,513,732
21 Nov 20231,778.951,778.951,760.651,767.201,767.202,705,765
20 Nov 20231,756.001,775.951,750.101,770.551,770.551,923,651
17 Nov 20231,760.001,784.251,759.301,764.601,764.602,710,870
16 Nov 20231,771.001,783.401,765.001,772.851,772.852,079,116
15 Nov 20231,761.001,772.301,750.151,769.501,769.503,432,271
13 Nov 20231,751.001,752.201,733.501,748.201,748.202,855,277
10 Nov 20231,734.601,749.251,734.601,745.451,745.451,634,799
09 Nov 20231,745.901,756.701,739.101,744.951,744.951,943,711
08 Nov 20231,753.001,760.951,740.001,746.251,746.253,642,837
07 Nov 20231,735.151,754.401,726.101,751.251,751.253,599,603
06 Nov 20231,744.001,747.001,732.001,740.201,740.201,186,685
03 Nov 20231,740.001,744.251,730.101,733.251,733.251,558,958
02 Nov 20231,735.001,758.651,732.101,737.701,737.702,550,558
01 Nov 20231,731.001,735.951,717.851,724.401,724.402,528,105
31 Oct 20231,727.701,747.001,716.851,739.401,739.404,839,336
30 Oct 20231,702.001,720.901,688.401,717.501,717.501,511,563
27 Oct 20231,708.001,708.001,689.001,702.701,702.702,974,830
26 Oct 20231,727.701,727.701,689.001,694.851,694.856,279,280
25 Oct 20231,749.001,761.751,722.001,728.051,728.053,512,668
23 Oct 20231,769.001,769.001,722.451,740.751,740.757,546,442
20 Oct 20231,733.501,773.201,732.651,769.601,769.604,072,383
19 Oct 20231,742.001,753.401,735.601,738.451,738.451,993,179
18 Oct 20231,773.001,775.201,745.101,753.401,753.403,051,680
17 Oct 20231,755.001,774.801,750.801,771.551,771.553,217,357
16 Oct 20231,761.001,762.151,746.451,749.751,749.751,579,957
13 Oct 20231,755.001,769.951,752.151,762.001,762.002,123,927
12 Oct 20231,775.001,776.901,761.251,763.851,763.852,383,827
11 Oct 20231,760.051,779.951,760.051,771.401,771.403,499,844
10 Oct 20231,727.501,768.701,720.601,756.101,756.103,368,982
09 Oct 20231,730.001,733.801,717.051,719.301,719.301,839,513
06 Oct 20231,735.301,747.001,730.201,743.901,743.901,992,323
05 Oct 20231,730.001,747.001,721.151,734.251,734.252,966,801
04 Oct 20231,715.001,727.001,709.001,722.051,722.056,220,979
03 Oct 20231,730.001,735.001,715.451,727.051,727.055,534,869
29 Sept 20231,744.001,744.001,732.951,735.701,735.703,571,729
28 Sept 20231,762.201,771.901,729.001,733.201,733.208,263,197
27 Sept 20231,764.001,771.101,750.001,765.151,765.153,004,206
26 Sept 20231,776.101,781.801,753.701,764.101,764.103,656,167
25 Sept 20231,764.001,789.301,756.801,784.401,784.402,226,567
22 Sept 20231,758.001,769.901,752.151,756.451,756.453,710,123
21 Sept 20231,784.001,790.801,751.001,755.701,755.704,784,751
20 Sept 20231,786.951,803.451,775.701,789.451,789.455,368,143
18 Sept 20231,811.001,812.001,794.001,798.351,798.353,970,112
15 Sept 20231,816.201,823.451,811.001,813.901,813.904,121,540
14 Sept 20231,828.001,831.751,814.001,821.551,821.552,559,423
13 Sept 20231,800.601,836.001,800.601,824.601,824.605,931,870
12 Sept 20231,819.001,819.001,796.401,811.201,811.203,408,966
11 Sept 20231,800.001,811.501,795.251,807.901,807.902,316,902
08 Sept 20231,797.001,805.001,781.551,793.201,793.202,386,182
07 Sept 20231,775.001,792.351,767.301,789.001,789.002,208,089
06 Sept 20231,771.001,777.001,760.201,770.301,770.306,220,223
05 Sept 20231,765.001,783.001,763.101,771.051,771.054,257,343
04 Sept 20231,777.401,789.001,757.301,762.201,762.204,697,683
01 Sept 20231,763.901,779.601,754.351,771.101,771.102,695,210
31 Aug 20231,774.901,783.801,754.301,758.751,758.758,314,010
30 Aug 20231,791.001,792.951,765.001,774.901,774.902,595,896
29 Aug 20231,796.951,797.551,779.001,783.101,783.102,708,692
28 Aug 20231,778.851,796.601,774.651,790.351,790.351,980,536
25 Aug 20231,771.201,789.351,767.001,778.851,778.852,043,350
24 Aug 20231,789.001,799.001,776.251,780.951,780.954,123,791
23 Aug 20231,769.801,781.901,754.001,780.051,780.053,338,285
22 Aug 20231,769.001,772.001,758.451,763.101,763.103,328,812
21 Aug 20231,751.001,772.601,748.851,760.351,760.353,955,468
18 Aug 20231,757.101,768.401,746.501,750.801,750.804,113,292
17 Aug 20231,782.001,787.401,763.001,765.701,765.705,131,739
16 Aug 20231,787.001,789.851,777.501,786.201,786.201,883,940
14 Aug 20231,789.001,802.351,785.001,794.101,794.103,299,919
11 Aug 20231,798.001,800.001,782.001,791.451,791.454,265,616
10 Aug 20231,825.751,832.401,796.001,800.851,800.855,112,099
09 Aug 20231,834.001,834.001,816.751,831.501,831.502,624,324
08 Aug 20231,831.501,842.651,822.051,828.001,828.004,089,623
07 Aug 20231,845.001,845.001,826.401,831.551,831.553,708,310
04 Aug 20231,829.001,842.801,811.151,838.501,838.505,443,532
03 Aug 20231,820.101,833.851,805.851,823.251,823.257,015,292
02 Aug 20231,840.551,847.901,818.051,823.701,823.704,180,451
01 Aug 20231,850.001,865.751,844.401,850.001,850.004,467,942
31 Jul 20231,866.001,875.001,849.151,856.551,856.554,025,207
28 Jul 20231,869.601,885.801,861.101,876.851,876.852,302,033
27 Jul 20231,889.001,902.601,862.551,873.751,873.756,290,001
26 Jul 20231,880.001,897.901,875.651,895.301,895.302,462,073
25 Jul 20231,901.001,902.001,856.451,875.501,875.507,944,916
24 Jul 20231,950.001,950.001,888.201,897.251,897.257,033,093
21 Jul 20231,951.901,987.751,950.601,970.201,970.203,849,750
20 Jul 20231,901.001,962.401,892.901,956.901,956.909,305,585
19 Jul 20231,894.801,915.001,891.551,906.601,906.603,377,787
18 Jul 20231,895.351,908.001,879.351,890.851,890.855,795,645
17 Jul 20231,871.201,899.451,866.651,897.051,897.053,329,856
14 Jul 20231,870.101,887.351,860.001,869.001,869.007,131,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...