Singapore markets closed

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,713.10-36.70 (-2.10%)
At close: 03:30PM IST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231,752.101,752.101,704.001,713.101,713.107,515,889
25 Jan 20231,757.001,760.401,733.001,749.801,749.804,280,333
24 Jan 20231,792.701,792.701,748.751,760.251,760.254,159,188
23 Jan 20231,790.001,799.651,770.001,783.751,783.757,764,627
20 Jan 20231,778.901,778.901,757.001,762.901,762.904,270,294
19 Jan 20231,803.501,803.501,765.001,767.301,767.304,425,644
18 Jan 20231,802.951,827.001,796.001,799.101,799.102,835,232
17 Jan 20231,780.001,801.951,776.601,797.651,797.652,132,394
16 Jan 20231,787.001,799.001,780.001,784.801,784.802,118,161
13 Jan 20231,779.501,787.301,759.001,780.301,780.303,983,197
12 Jan 20231,807.001,807.001,772.401,779.501,779.503,529,605
11 Jan 20231,800.001,804.151,784.101,801.851,801.851,603,701
10 Jan 20231,808.551,816.001,788.901,795.551,795.551,474,131
09 Jan 20231,801.001,816.001,789.001,811.901,811.903,426,868
06 Jan 20231,826.001,826.001,770.651,786.801,786.803,799,655
05 Jan 20231,820.001,832.801,806.151,820.301,820.301,732,618
04 Jan 20231,834.901,834.901,813.951,820.751,820.751,664,104
03 Jan 20231,822.251,836.501,821.001,832.851,832.851,663,448
02 Jan 20231,827.801,833.001,816.451,825.051,825.051,125,001
30 Dec 20221,825.101,838.001,822.301,827.251,827.252,692,688
29 Dec 20221,814.401,820.001,801.001,818.751,818.752,154,490
28 Dec 20221,824.401,831.401,815.251,820.101,820.101,904,268
27 Dec 20221,822.651,827.951,807.001,820.901,820.901,548,286
26 Dec 20221,821.951,826.101,794.201,813.551,813.554,746,738
23 Dec 20221,815.951,839.151,811.951,821.951,821.952,102,126
22 Dec 20221,826.001,835.001,819.001,826.051,826.051,714,093
21 Dec 20221,860.501,860.951,809.001,814.601,814.602,382,869
20 Dec 20221,845.001,861.951,834.751,847.101,847.101,410,586
19 Dec 20221,840.551,864.001,840.501,858.151,858.151,713,647
16 Dec 20221,854.701,856.951,835.201,840.551,840.552,487,828
15 Dec 20221,875.551,881.801,854.901,863.201,863.202,041,799
14 Dec 20221,871.101,875.951,863.751,873.201,873.203,747,141
13 Dec 20221,863.751,871.751,858.201,868.501,868.506,939,565
12 Dec 20221,865.001,879.701,863.001,865.751,865.753,281,447
09 Dec 20221,914.001,916.751,879.251,888.051,888.052,648,455
08 Dec 20221,898.901,904.801,877.101,897.001,897.0012,619,838
07 Dec 20221,932.501,932.501,905.501,911.451,911.452,362,280
06 Dec 20221,920.551,943.101,920.551,935.251,935.251,366,698
05 Dec 20221,942.001,943.951,920.001,938.451,938.451,245,509
02 Dec 20221,917.101,934.901,917.101,930.801,930.801,590,968
01 Dec 20221,955.001,961.751,927.851,934.301,934.302,471,005
30 Nov 20221,939.001,955.001,916.001,947.051,947.052,950,734
29 Nov 20221,931.601,939.001,923.251,925.551,925.551,363,505
28 Nov 20221,916.001,942.951,916.001,928.151,928.151,564,504
25 Nov 20221,949.001,949.001,920.001,928.401,928.402,097,541
24 Nov 20221,954.501,956.301,933.051,944.851,944.851,400,421
23 Nov 20221,950.501,961.501,945.651,953.351,953.352,500,563
22 Nov 20221,953.851,953.851,930.101,939.751,939.751,166,755
21 Nov 20221,954.551,954.551,932.801,944.101,944.101,192,610
18 Nov 20221,960.951,997.551,947.901,959.551,959.554,272,040
17 Nov 20221,963.801,965.001,943.251,950.551,950.552,408,671
16 Nov 20221,914.001,968.651,913.951,965.901,965.906,437,651
15 Nov 20221,925.001,933.301,895.301,912.401,912.401,990,292
14 Nov 20221,902.851,928.701,901.001,922.801,922.802,142,267
11 Nov 20221,933.001,933.901,890.901,899.101,899.103,424,030
10 Nov 20221,895.001,915.001,891.701,912.151,912.152,510,124
09 Nov 20221,898.001,903.601,880.701,893.401,893.402,322,634
07 Nov 20221,908.001,910.001,871.651,882.601,882.602,624,601
04 Nov 20221,906.001,908.001,894.301,899.951,899.952,081,413
03 Nov 20221,904.801,913.001,893.601,900.151,900.151,591,871
02 Nov 20221,918.751,920.001,897.501,909.951,909.951,864,081
01 Nov 20221,908.001,941.501,903.401,909.201,909.202,545,417
31 Oct 20221,899.001,912.001,889.001,901.951,901.951,874,348
28 Oct 20221,874.001,894.851,871.051,884.251,884.253,048,687
27 Oct 20221,883.701,888.001,849.451,865.001,865.004,593,492
25 Oct 20221,911.001,911.601,842.001,846.601,846.603,511,650
24 Oct 20221,902.501,915.001,890.001,895.801,895.80649,081
21 Oct 20221,870.001,925.001,866.301,902.651,902.653,941,971
20 Oct 20221,860.001,882.951,855.351,863.551,863.551,591,107
19 Oct 20221,869.001,877.451,855.001,869.351,869.35913,286
18 Oct 20221,867.451,875.901,855.101,859.701,859.701,609,858
17 Oct 20221,828.051,862.201,820.251,858.151,858.151,104,283
14 Oct 20221,828.001,858.001,822.501,834.001,834.001,670,238
13 Oct 20221,805.001,815.901,793.001,801.501,801.501,172,979
12 Oct 20221,788.001,813.001,780.201,810.201,810.201,035,118
11 Oct 20221,809.851,809.851,783.301,787.901,787.901,496,718
10 Oct 20221,801.101,821.751,794.551,808.251,808.251,037,722
07 Oct 20221,810.501,830.001,802.201,825.401,825.401,063,844
06 Oct 20221,825.001,840.001,811.851,818.901,818.901,748,151
04 Oct 20221,808.001,827.801,802.001,822.251,822.251,668,922
03 Oct 20221,808.001,813.001,773.301,783.901,783.902,440,064
30 Sept 20221,768.001,826.451,757.701,819.201,819.202,804,653
29 Sept 20221,802.001,810.001,759.751,765.301,765.302,799,627
28 Sept 20221,790.001,808.001,775.101,792.601,792.601,771,117
27 Sept 20221,832.201,834.851,792.051,799.301,799.302,740,144
26 Sept 20221,836.001,858.001,816.651,829.001,829.002,285,176
23 Sept 20221,870.101,888.701,841.901,862.701,862.702,613,759
22 Sept 20221,905.551,924.601,881.201,892.751,892.751,857,227
21 Sept 20221,927.001,950.001,898.401,918.501,918.502,238,276
20 Sept 20221,944.001,961.701,933.001,939.751,939.751,612,730
19 Sept 20221,923.101,940.001,907.551,929.501,929.501,675,912
16 Sept 20221,926.251,980.001,910.101,930.301,930.305,168,822
15 Sept 20221,967.501,987.201,923.001,934.151,934.153,747,498
14 Sept 20221,892.001,977.801,892.001,954.701,954.703,742,429
13 Sept 20221,933.001,940.001,920.151,923.401,923.401,584,581
12 Sept 20221,925.001,944.001,917.751,924.001,924.001,483,681
09 Sept 20221,950.001,950.701,916.501,926.351,926.352,817,973
08 Sept 20221,920.101,938.001,912.001,930.051,930.052,412,183
07 Sept 20221,900.001,915.101,885.701,908.251,908.251,976,258
06 Sept 20221,944.951,949.951,910.001,915.701,915.702,767,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...