Singapore markets open in 51 minutes

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,806.90-36.65 (-1.99%)
At close: 03:30PM IST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20241,842.101,849.101,800.901,805.301,805.306,542,702
15 Jul 20241,839.001,857.901,826.651,843.551,843.555,909,996
12 Jul 20241,844.501,851.001,826.251,832.851,832.854,240,855
11 Jul 20241,830.851,852.001,821.551,844.501,844.504,615,372
10 Jul 20241,843.001,844.501,820.201,829.851,829.855,629,789
09 Jul 20241,861.201,870.001,830.001,847.851,847.853,920,211
08 Jul 20241,854.001,857.251,835.451,853.201,853.203,861,203
05 Jul 20241,820.001,857.951,818.451,852.701,852.703,465,653
04 Jul 20241,806.601,838.551,801.301,833.851,833.855,068,893
03 Jul 20241,765.801,815.851,752.201,810.701,810.708,981,003
02 Jul 20241,820.951,820.951,737.101,769.601,769.609,625,017
01 Jul 20241,802.501,813.151,790.001,808.101,808.102,901,510
28 Jun 20241,822.201,847.951,798.901,802.501,802.504,969,007
27 Jun 20241,791.001,838.001,785.001,830.551,830.5513,342,769
26 Jun 20241,780.001,816.001,776.101,798.151,798.156,685,932
25 Jun 20241,776.551,798.251,763.001,781.901,781.905,933,859
24 Jun 20241,757.151,775.201,749.751,772.551,772.554,228,888
21 Jun 20241,770.001,789.001,745.301,775.651,775.6519,031,689
20 Jun 20241,765.001,789.851,760.301,766.251,766.259,243,104
19 Jun 20241,729.001,763.051,715.001,746.701,746.709,959,798
18 Jun 20241,718.601,724.651,703.251,719.401,719.405,707,330
14 Jun 20241,723.001,734.901,710.401,717.201,717.203,153,666
13 Jun 20241,731.401,737.551,719.001,726.351,726.356,016,145
12 Jun 20241,720.101,734.001,712.901,715.751,715.755,881,576
11 Jun 20241,746.601,747.201,717.101,720.001,720.004,105,647
10 Jun 20241,750.101,773.451,736.151,745.651,745.654,848,044
07 Jun 20241,730.051,758.651,722.001,753.701,753.704,608,146
06 Jun 20241,721.001,738.501,703.801,734.701,734.706,359,901
05 Jun 20241,662.551,724.751,645.001,718.101,718.1014,426,318
04 Jun 20241,703.251,715.501,602.451,637.951,637.9515,229,468
03 Jun 20241,721.451,738.851,700.101,718.051,718.059,801,071
31 May 20241,703.001,703.001,660.551,680.401,680.4012,804,476
30 May 20241,684.351,707.601,683.001,690.101,690.105,580,489
29 May 20241,698.001,710.901,682.201,687.851,687.854,952,472
28 May 20241,712.301,716.001,698.001,703.651,703.653,716,141
27 May 20241,703.451,722.001,702.501,711.001,711.003,454,287
24 May 20241,711.001,717.851,694.701,703.451,703.454,936,177
23 May 20241,700.001,713.601,697.051,709.051,709.055,681,295
22 May 20241,702.801,704.951,681.101,699.551,699.556,058,697
21 May 20241,692.001,715.001,690.001,698.251,698.255,810,167
17 May 20241,674.001,705.651,665.001,696.551,696.559,617,451
16 May 20241,655.001,675.001,647.201,672.051,672.056,998,357
15 May 20241,649.701,654.001,637.051,650.801,650.805,260,900
14 May 20241,642.001,650.001,632.501,646.301,646.304,282,026
13 May 20241,627.001,643.651,616.001,641.201,641.205,839,248
10 May 20241,643.001,653.101,615.901,627.951,627.9511,769,402
09 May 20241,648.001,661.851,637.001,643.101,643.104,656,044
08 May 20241,640.001,657.451,636.101,648.351,648.359,853,753
07 May 20241,628.701,647.351,618.001,643.901,643.909,866,785
06 May 20241,605.001,633.001,594.001,624.301,624.3021,608,211
03 May 20241,583.001,587.901,543.851,546.701,546.7016,123,589
02 May 20241,590.001,594.501,552.401,575.651,575.6526,640,478
30 Apr 20241,640.401,647.001,620.001,623.951,623.9518,206,448
29 Apr 20241,610.101,647.251,609.501,640.401,640.4011,227,409
26 Apr 20241,642.451,655.001,605.001,608.501,608.5022,146,849
25 Apr 20241,665.001,697.801,602.001,642.451,642.4566,179,079
24 Apr 20241,812.001,845.501,807.801,842.801,842.803,295,077
23 Apr 20241,810.001,829.001,803.101,813.051,813.055,956,005
22 Apr 20241,813.001,822.501,800.001,809.951,809.956,151,139
19 Apr 20241,764.001,805.001,763.001,792.651,792.653,870,380
18 Apr 20241,790.051,813.001,783.101,786.751,786.754,250,740
16 Apr 20241,778.001,804.601,775.651,792.601,792.604,096,778
15 Apr 20241,789.951,809.701,780.001,798.151,798.154,319,868
12 Apr 20241,811.001,818.101,799.351,813.051,813.053,966,227
10 Apr 20241,788.901,829.901,784.001,825.951,825.955,525,818
09 Apr 20241,790.351,793.001,775.701,780.601,780.602,373,231
08 Apr 20241,793.801,801.851,785.101,788.401,788.402,634,811
05 Apr 20241,749.051,787.201,740.101,785.151,785.156,558,023
04 Apr 20241,747.001,751.701,723.301,749.151,749.1513,125,292
03 Apr 20241,753.501,756.701,729.001,731.151,731.1512,683,551
02 Apr 20241,793.901,798.001,754.451,757.401,757.406,851,190
01 Apr 20241,795.001,817.651,786.501,790.701,790.702,885,880
28 Mar 20241,777.951,803.901,774.201,785.501,785.506,630,072
27 Mar 20241,758.001,779.801,753.901,775.601,775.608,231,130
26 Mar 20241,765.001,775.401,750.001,753.701,753.705,303,630
22 Mar 20241,769.901,782.501,765.001,776.401,776.407,061,283
21 Mar 20241,772.101,790.651,764.301,772.151,772.153,783,681
20 Mar 20241,751.401,768.501,730.801,765.401,765.404,420,886
19 Mar 20241,734.851,756.901,730.551,749.651,749.654,481,075
18 Mar 20241,737.401,744.851,715.301,737.901,737.902,314,143
15 Mar 20241,735.801,756.001,721.201,738.301,738.3015,507,454
14 Mar 20241,725.001,757.851,719.151,742.401,742.404,809,633
13 Mar 20241,720.351,742.751,717.201,729.551,729.555,816,083
12 Mar 20241,734.901,743.451,707.351,720.351,720.3510,243,298
11 Mar 20241,765.901,769.851,724.251,729.651,729.653,640,143
07 Mar 20241,759.751,764.901,745.001,748.051,748.053,139,360
06 Mar 20241,722.851,771.951,718.401,759.751,759.757,451,712
05 Mar 20241,726.901,727.201,708.951,715.701,715.703,122,194
04 Mar 20241,727.951,741.501,718.501,727.201,727.202,777,198
01 Mar 20241,695.501,730.251,695.001,727.701,727.703,444,149
29 Feb 20241,687.001,702.251,667.401,689.451,689.456,606,975
28 Feb 20241,711.001,712.851,675.201,683.601,683.603,076,327
27 Feb 20241,713.001,714.951,697.001,706.751,706.754,431,652
26 Feb 20241,722.101,725.401,701.951,706.301,706.305,958,066
23 Feb 20241,724.501,732.751,715.401,724.001,724.003,453,766
22 Feb 20241,744.501,745.001,714.201,724.751,724.756,200,760
21 Feb 20241,769.001,769.001,740.551,746.101,746.104,184,871
20 Feb 20241,739.701,768.651,737.351,762.501,762.507,611,124
19 Feb 20241,744.001,744.001,726.151,731.401,731.404,447,954
16 Feb 20241,749.951,751.001,732.201,735.251,735.251,643,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...