Singapore Markets close in 6 hrs 8 mins
Straits Times Index
3,099.37 +25.11 (+0.82%) Nikkei
32,305.33 -552.98 (-1.68%) Hang Seng
16,292.89 -53.00 (-0.32%) FTSE 100
7,513.72 -1.66 (-0.02%) BTC-USD
43,480.95 -464.18 (-1.06%) CMC Crypto 200
899.69 +6.97 (+0.78%)
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 1,825.00 | 1,836.85 | 1,813.40 | 1,826.85 | 1,826.85 | 2,500,642 |
| 06 Dec 2023 | 1,832.05 | 1,839.35 | 1,813.15 | 1,821.40 | 1,821.40 | 4,695,880 |
| 05 Dec 2023 | 1,828.00 | 1,837.00 | 1,808.50 | 1,828.45 | 1,828.45 | 5,571,472 |
| 04 Dec 2023 | 1,770.00 | 1,825.95 | 1,752.65 | 1,818.55 | 1,818.55 | 4,579,173 |
| 01 Dec 2023 | 1,760.00 | 1,766.00 | 1,748.25 | 1,750.50 | 1,750.50 | 2,002,378 |
| 30 Nov 2023 | 1,756.45 | 1,766.00 | 1,745.95 | 1,755.45 | 1,755.45 | 6,254,947 |
| 29 Nov 2023 | 1,748.50 | 1,759.25 | 1,740.20 | 1,753.45 | 1,753.45 | 3,473,140 |
| 28 Nov 2023 | 1,745.00 | 1,748.00 | 1,738.00 | 1,742.25 | 1,742.25 | 3,349,292 |
| 24 Nov 2023 | 1,739.50 | 1,749.50 | 1,733.70 | 1,744.00 | 1,744.00 | 2,561,979 |
| 23 Nov 2023 | 1,740.05 | 1,748.80 | 1,737.00 | 1,739.30 | 1,739.30 | 2,836,289 |
| 22 Nov 2023 | 1,758.00 | 1,763.00 | 1,737.50 | 1,745.65 | 1,745.65 | 4,513,732 |
| 21 Nov 2023 | 1,778.95 | 1,778.95 | 1,760.65 | 1,767.20 | 1,767.20 | 2,705,765 |
| 20 Nov 2023 | 1,756.00 | 1,775.95 | 1,750.10 | 1,770.55 | 1,770.55 | 1,923,651 |
| 17 Nov 2023 | 1,760.00 | 1,784.25 | 1,759.30 | 1,764.60 | 1,764.60 | 2,710,870 |
| 16 Nov 2023 | 1,771.00 | 1,783.40 | 1,765.00 | 1,772.85 | 1,772.85 | 2,079,116 |
| 15 Nov 2023 | 1,761.00 | 1,772.30 | 1,750.15 | 1,769.50 | 1,769.50 | 3,432,271 |
| 13 Nov 2023 | 1,751.00 | 1,752.20 | 1,733.50 | 1,748.20 | 1,748.20 | 2,855,277 |
| 10 Nov 2023 | 1,734.60 | 1,749.25 | 1,734.60 | 1,745.45 | 1,745.45 | 1,634,799 |
| 09 Nov 2023 | 1,745.90 | 1,756.70 | 1,739.10 | 1,744.95 | 1,744.95 | 1,943,711 |
| 08 Nov 2023 | 1,753.00 | 1,760.95 | 1,740.00 | 1,746.25 | 1,746.25 | 3,642,837 |
| 07 Nov 2023 | 1,735.15 | 1,754.40 | 1,726.10 | 1,751.25 | 1,751.25 | 3,599,603 |
| 06 Nov 2023 | 1,744.00 | 1,747.00 | 1,732.00 | 1,740.20 | 1,740.20 | 1,186,685 |
| 03 Nov 2023 | 1,740.00 | 1,744.25 | 1,730.10 | 1,733.25 | 1,733.25 | 1,558,958 |
| 02 Nov 2023 | 1,735.00 | 1,758.65 | 1,732.10 | 1,737.70 | 1,737.70 | 2,550,558 |
| 01 Nov 2023 | 1,731.00 | 1,735.95 | 1,717.85 | 1,724.40 | 1,724.40 | 2,528,105 |
| 31 Oct 2023 | 1,727.70 | 1,747.00 | 1,716.85 | 1,739.40 | 1,739.40 | 4,839,336 |
| 30 Oct 2023 | 1,702.00 | 1,720.90 | 1,688.40 | 1,717.50 | 1,717.50 | 1,511,563 |
| 27 Oct 2023 | 1,708.00 | 1,708.00 | 1,689.00 | 1,702.70 | 1,702.70 | 2,974,830 |
| 26 Oct 2023 | 1,727.70 | 1,727.70 | 1,689.00 | 1,694.85 | 1,694.85 | 6,279,280 |
| 25 Oct 2023 | 1,749.00 | 1,761.75 | 1,722.00 | 1,728.05 | 1,728.05 | 3,512,668 |
| 23 Oct 2023 | 1,769.00 | 1,769.00 | 1,722.45 | 1,740.75 | 1,740.75 | 7,546,442 |
| 20 Oct 2023 | 1,733.50 | 1,773.20 | 1,732.65 | 1,769.60 | 1,769.60 | 4,072,383 |
| 19 Oct 2023 | 1,742.00 | 1,753.40 | 1,735.60 | 1,738.45 | 1,738.45 | 1,993,179 |
| 18 Oct 2023 | 1,773.00 | 1,775.20 | 1,745.10 | 1,753.40 | 1,753.40 | 3,051,680 |
| 17 Oct 2023 | 1,755.00 | 1,774.80 | 1,750.80 | 1,771.55 | 1,771.55 | 3,217,357 |
| 16 Oct 2023 | 1,761.00 | 1,762.15 | 1,746.45 | 1,749.75 | 1,749.75 | 1,579,957 |
| 13 Oct 2023 | 1,755.00 | 1,769.95 | 1,752.15 | 1,762.00 | 1,762.00 | 2,123,927 |
| 12 Oct 2023 | 1,775.00 | 1,776.90 | 1,761.25 | 1,763.85 | 1,763.85 | 2,383,827 |
| 11 Oct 2023 | 1,760.05 | 1,779.95 | 1,760.05 | 1,771.40 | 1,771.40 | 3,499,844 |
| 10 Oct 2023 | 1,727.50 | 1,768.70 | 1,720.60 | 1,756.10 | 1,756.10 | 3,368,982 |
| 09 Oct 2023 | 1,730.00 | 1,733.80 | 1,717.05 | 1,719.30 | 1,719.30 | 1,839,513 |
| 06 Oct 2023 | 1,735.30 | 1,747.00 | 1,730.20 | 1,743.90 | 1,743.90 | 1,992,323 |
| 05 Oct 2023 | 1,730.00 | 1,747.00 | 1,721.15 | 1,734.25 | 1,734.25 | 2,966,801 |
| 04 Oct 2023 | 1,715.00 | 1,727.00 | 1,709.00 | 1,722.05 | 1,722.05 | 6,220,979 |
| 03 Oct 2023 | 1,730.00 | 1,735.00 | 1,715.45 | 1,727.05 | 1,727.05 | 5,534,869 |
| 29 Sept 2023 | 1,744.00 | 1,744.00 | 1,732.95 | 1,735.70 | 1,735.70 | 3,571,729 |
| 28 Sept 2023 | 1,762.20 | 1,771.90 | 1,729.00 | 1,733.20 | 1,733.20 | 8,263,197 |
| 27 Sept 2023 | 1,764.00 | 1,771.10 | 1,750.00 | 1,765.15 | 1,765.15 | 3,004,206 |
| 26 Sept 2023 | 1,776.10 | 1,781.80 | 1,753.70 | 1,764.10 | 1,764.10 | 3,656,167 |
| 25 Sept 2023 | 1,764.00 | 1,789.30 | 1,756.80 | 1,784.40 | 1,784.40 | 2,226,567 |
| 22 Sept 2023 | 1,758.00 | 1,769.90 | 1,752.15 | 1,756.45 | 1,756.45 | 3,710,123 |
| 21 Sept 2023 | 1,784.00 | 1,790.80 | 1,751.00 | 1,755.70 | 1,755.70 | 4,784,751 |
| 20 Sept 2023 | 1,786.95 | 1,803.45 | 1,775.70 | 1,789.45 | 1,789.45 | 5,368,143 |
| 18 Sept 2023 | 1,811.00 | 1,812.00 | 1,794.00 | 1,798.35 | 1,798.35 | 3,970,112 |
| 15 Sept 2023 | 1,816.20 | 1,823.45 | 1,811.00 | 1,813.90 | 1,813.90 | 4,121,540 |
| 14 Sept 2023 | 1,828.00 | 1,831.75 | 1,814.00 | 1,821.55 | 1,821.55 | 2,559,423 |
| 13 Sept 2023 | 1,800.60 | 1,836.00 | 1,800.60 | 1,824.60 | 1,824.60 | 5,931,870 |
| 12 Sept 2023 | 1,819.00 | 1,819.00 | 1,796.40 | 1,811.20 | 1,811.20 | 3,408,966 |
| 11 Sept 2023 | 1,800.00 | 1,811.50 | 1,795.25 | 1,807.90 | 1,807.90 | 2,316,902 |
| 08 Sept 2023 | 1,797.00 | 1,805.00 | 1,781.55 | 1,793.20 | 1,793.20 | 2,386,182 |
| 07 Sept 2023 | 1,775.00 | 1,792.35 | 1,767.30 | 1,789.00 | 1,789.00 | 2,208,089 |
| 06 Sept 2023 | 1,771.00 | 1,777.00 | 1,760.20 | 1,770.30 | 1,770.30 | 6,220,223 |
| 05 Sept 2023 | 1,765.00 | 1,783.00 | 1,763.10 | 1,771.05 | 1,771.05 | 4,257,343 |
| 04 Sept 2023 | 1,777.40 | 1,789.00 | 1,757.30 | 1,762.20 | 1,762.20 | 4,697,683 |
| 01 Sept 2023 | 1,763.90 | 1,779.60 | 1,754.35 | 1,771.10 | 1,771.10 | 2,695,210 |
| 31 Aug 2023 | 1,774.90 | 1,783.80 | 1,754.30 | 1,758.75 | 1,758.75 | 8,314,010 |
| 30 Aug 2023 | 1,791.00 | 1,792.95 | 1,765.00 | 1,774.90 | 1,774.90 | 2,595,896 |
| 29 Aug 2023 | 1,796.95 | 1,797.55 | 1,779.00 | 1,783.10 | 1,783.10 | 2,708,692 |
| 28 Aug 2023 | 1,778.85 | 1,796.60 | 1,774.65 | 1,790.35 | 1,790.35 | 1,980,536 |
| 25 Aug 2023 | 1,771.20 | 1,789.35 | 1,767.00 | 1,778.85 | 1,778.85 | 2,043,350 |
| 24 Aug 2023 | 1,789.00 | 1,799.00 | 1,776.25 | 1,780.95 | 1,780.95 | 4,123,791 |
| 23 Aug 2023 | 1,769.80 | 1,781.90 | 1,754.00 | 1,780.05 | 1,780.05 | 3,338,285 |
| 22 Aug 2023 | 1,769.00 | 1,772.00 | 1,758.45 | 1,763.10 | 1,763.10 | 3,328,812 |
| 21 Aug 2023 | 1,751.00 | 1,772.60 | 1,748.85 | 1,760.35 | 1,760.35 | 3,955,468 |
| 18 Aug 2023 | 1,757.10 | 1,768.40 | 1,746.50 | 1,750.80 | 1,750.80 | 4,113,292 |
| 17 Aug 2023 | 1,782.00 | 1,787.40 | 1,763.00 | 1,765.70 | 1,765.70 | 5,131,739 |
| 16 Aug 2023 | 1,787.00 | 1,789.85 | 1,777.50 | 1,786.20 | 1,786.20 | 1,883,940 |
| 14 Aug 2023 | 1,789.00 | 1,802.35 | 1,785.00 | 1,794.10 | 1,794.10 | 3,299,919 |
| 11 Aug 2023 | 1,798.00 | 1,800.00 | 1,782.00 | 1,791.45 | 1,791.45 | 4,265,616 |
| 10 Aug 2023 | 1,825.75 | 1,832.40 | 1,796.00 | 1,800.85 | 1,800.85 | 5,112,099 |
| 09 Aug 2023 | 1,834.00 | 1,834.00 | 1,816.75 | 1,831.50 | 1,831.50 | 2,624,324 |
| 08 Aug 2023 | 1,831.50 | 1,842.65 | 1,822.05 | 1,828.00 | 1,828.00 | 4,089,623 |
| 07 Aug 2023 | 1,845.00 | 1,845.00 | 1,826.40 | 1,831.55 | 1,831.55 | 3,708,310 |
| 04 Aug 2023 | 1,829.00 | 1,842.80 | 1,811.15 | 1,838.50 | 1,838.50 | 5,443,532 |
| 03 Aug 2023 | 1,820.10 | 1,833.85 | 1,805.85 | 1,823.25 | 1,823.25 | 7,015,292 |
| 02 Aug 2023 | 1,840.55 | 1,847.90 | 1,818.05 | 1,823.70 | 1,823.70 | 4,180,451 |
| 01 Aug 2023 | 1,850.00 | 1,865.75 | 1,844.40 | 1,850.00 | 1,850.00 | 4,467,942 |
| 31 Jul 2023 | 1,866.00 | 1,875.00 | 1,849.15 | 1,856.55 | 1,856.55 | 4,025,207 |
| 28 Jul 2023 | 1,869.60 | 1,885.80 | 1,861.10 | 1,876.85 | 1,876.85 | 2,302,033 |
| 27 Jul 2023 | 1,889.00 | 1,902.60 | 1,862.55 | 1,873.75 | 1,873.75 | 6,290,001 |
| 26 Jul 2023 | 1,880.00 | 1,897.90 | 1,875.65 | 1,895.30 | 1,895.30 | 2,462,073 |
| 25 Jul 2023 | 1,901.00 | 1,902.00 | 1,856.45 | 1,875.50 | 1,875.50 | 7,944,916 |
| 24 Jul 2023 | 1,950.00 | 1,950.00 | 1,888.20 | 1,897.25 | 1,897.25 | 7,033,093 |
| 21 Jul 2023 | 1,951.90 | 1,987.75 | 1,950.60 | 1,970.20 | 1,970.20 | 3,849,750 |
| 20 Jul 2023 | 1,901.00 | 1,962.40 | 1,892.90 | 1,956.90 | 1,956.90 | 9,305,585 |
| 19 Jul 2023 | 1,894.80 | 1,915.00 | 1,891.55 | 1,906.60 | 1,906.60 | 3,377,787 |
| 18 Jul 2023 | 1,895.35 | 1,908.00 | 1,879.35 | 1,890.85 | 1,890.85 | 5,795,645 |
| 17 Jul 2023 | 1,871.20 | 1,899.45 | 1,866.65 | 1,897.05 | 1,897.05 | 3,329,856 |
| 14 Jul 2023 | 1,870.10 | 1,887.35 | 1,860.00 | 1,869.00 | 1,869.00 | 7,131,916 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.