Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,771.69 +10.58 (+0.14%) BTC-USD
22,949.42 +4.41 (+0.02%) CMC Crypto 200
519.96 -7.23 (-1.37%)
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1,752.10 | 1,752.10 | 1,704.00 | 1,713.10 | 1,713.10 | 7,515,889 |
| 25 Jan 2023 | 1,757.00 | 1,760.40 | 1,733.00 | 1,749.80 | 1,749.80 | 4,280,333 |
| 24 Jan 2023 | 1,792.70 | 1,792.70 | 1,748.75 | 1,760.25 | 1,760.25 | 4,159,188 |
| 23 Jan 2023 | 1,790.00 | 1,799.65 | 1,770.00 | 1,783.75 | 1,783.75 | 7,764,627 |
| 20 Jan 2023 | 1,778.90 | 1,778.90 | 1,757.00 | 1,762.90 | 1,762.90 | 4,270,294 |
| 19 Jan 2023 | 1,803.50 | 1,803.50 | 1,765.00 | 1,767.30 | 1,767.30 | 4,425,644 |
| 18 Jan 2023 | 1,802.95 | 1,827.00 | 1,796.00 | 1,799.10 | 1,799.10 | 2,835,232 |
| 17 Jan 2023 | 1,780.00 | 1,801.95 | 1,776.60 | 1,797.65 | 1,797.65 | 2,132,394 |
| 16 Jan 2023 | 1,787.00 | 1,799.00 | 1,780.00 | 1,784.80 | 1,784.80 | 2,118,161 |
| 13 Jan 2023 | 1,779.50 | 1,787.30 | 1,759.00 | 1,780.30 | 1,780.30 | 3,983,197 |
| 12 Jan 2023 | 1,807.00 | 1,807.00 | 1,772.40 | 1,779.50 | 1,779.50 | 3,529,605 |
| 11 Jan 2023 | 1,800.00 | 1,804.15 | 1,784.10 | 1,801.85 | 1,801.85 | 1,603,701 |
| 10 Jan 2023 | 1,808.55 | 1,816.00 | 1,788.90 | 1,795.55 | 1,795.55 | 1,474,131 |
| 09 Jan 2023 | 1,801.00 | 1,816.00 | 1,789.00 | 1,811.90 | 1,811.90 | 3,426,868 |
| 06 Jan 2023 | 1,826.00 | 1,826.00 | 1,770.65 | 1,786.80 | 1,786.80 | 3,799,655 |
| 05 Jan 2023 | 1,820.00 | 1,832.80 | 1,806.15 | 1,820.30 | 1,820.30 | 1,732,618 |
| 04 Jan 2023 | 1,834.90 | 1,834.90 | 1,813.95 | 1,820.75 | 1,820.75 | 1,664,104 |
| 03 Jan 2023 | 1,822.25 | 1,836.50 | 1,821.00 | 1,832.85 | 1,832.85 | 1,663,448 |
| 02 Jan 2023 | 1,827.80 | 1,833.00 | 1,816.45 | 1,825.05 | 1,825.05 | 1,125,001 |
| 30 Dec 2022 | 1,825.10 | 1,838.00 | 1,822.30 | 1,827.25 | 1,827.25 | 2,692,688 |
| 29 Dec 2022 | 1,814.40 | 1,820.00 | 1,801.00 | 1,818.75 | 1,818.75 | 2,154,490 |
| 28 Dec 2022 | 1,824.40 | 1,831.40 | 1,815.25 | 1,820.10 | 1,820.10 | 1,904,268 |
| 27 Dec 2022 | 1,822.65 | 1,827.95 | 1,807.00 | 1,820.90 | 1,820.90 | 1,548,286 |
| 26 Dec 2022 | 1,821.95 | 1,826.10 | 1,794.20 | 1,813.55 | 1,813.55 | 4,746,738 |
| 23 Dec 2022 | 1,815.95 | 1,839.15 | 1,811.95 | 1,821.95 | 1,821.95 | 2,102,126 |
| 22 Dec 2022 | 1,826.00 | 1,835.00 | 1,819.00 | 1,826.05 | 1,826.05 | 1,714,093 |
| 21 Dec 2022 | 1,860.50 | 1,860.95 | 1,809.00 | 1,814.60 | 1,814.60 | 2,382,869 |
| 20 Dec 2022 | 1,845.00 | 1,861.95 | 1,834.75 | 1,847.10 | 1,847.10 | 1,410,586 |
| 19 Dec 2022 | 1,840.55 | 1,864.00 | 1,840.50 | 1,858.15 | 1,858.15 | 1,713,647 |
| 16 Dec 2022 | 1,854.70 | 1,856.95 | 1,835.20 | 1,840.55 | 1,840.55 | 2,487,828 |
| 15 Dec 2022 | 1,875.55 | 1,881.80 | 1,854.90 | 1,863.20 | 1,863.20 | 2,041,799 |
| 14 Dec 2022 | 1,871.10 | 1,875.95 | 1,863.75 | 1,873.20 | 1,873.20 | 3,747,141 |
| 13 Dec 2022 | 1,863.75 | 1,871.75 | 1,858.20 | 1,868.50 | 1,868.50 | 6,939,565 |
| 12 Dec 2022 | 1,865.00 | 1,879.70 | 1,863.00 | 1,865.75 | 1,865.75 | 3,281,447 |
| 09 Dec 2022 | 1,914.00 | 1,916.75 | 1,879.25 | 1,888.05 | 1,888.05 | 2,648,455 |
| 08 Dec 2022 | 1,898.90 | 1,904.80 | 1,877.10 | 1,897.00 | 1,897.00 | 12,619,838 |
| 07 Dec 2022 | 1,932.50 | 1,932.50 | 1,905.50 | 1,911.45 | 1,911.45 | 2,362,280 |
| 06 Dec 2022 | 1,920.55 | 1,943.10 | 1,920.55 | 1,935.25 | 1,935.25 | 1,366,698 |
| 05 Dec 2022 | 1,942.00 | 1,943.95 | 1,920.00 | 1,938.45 | 1,938.45 | 1,245,509 |
| 02 Dec 2022 | 1,917.10 | 1,934.90 | 1,917.10 | 1,930.80 | 1,930.80 | 1,590,968 |
| 01 Dec 2022 | 1,955.00 | 1,961.75 | 1,927.85 | 1,934.30 | 1,934.30 | 2,471,005 |
| 30 Nov 2022 | 1,939.00 | 1,955.00 | 1,916.00 | 1,947.05 | 1,947.05 | 2,950,734 |
| 29 Nov 2022 | 1,931.60 | 1,939.00 | 1,923.25 | 1,925.55 | 1,925.55 | 1,363,505 |
| 28 Nov 2022 | 1,916.00 | 1,942.95 | 1,916.00 | 1,928.15 | 1,928.15 | 1,564,504 |
| 25 Nov 2022 | 1,949.00 | 1,949.00 | 1,920.00 | 1,928.40 | 1,928.40 | 2,097,541 |
| 24 Nov 2022 | 1,954.50 | 1,956.30 | 1,933.05 | 1,944.85 | 1,944.85 | 1,400,421 |
| 23 Nov 2022 | 1,950.50 | 1,961.50 | 1,945.65 | 1,953.35 | 1,953.35 | 2,500,563 |
| 22 Nov 2022 | 1,953.85 | 1,953.85 | 1,930.10 | 1,939.75 | 1,939.75 | 1,166,755 |
| 21 Nov 2022 | 1,954.55 | 1,954.55 | 1,932.80 | 1,944.10 | 1,944.10 | 1,192,610 |
| 18 Nov 2022 | 1,960.95 | 1,997.55 | 1,947.90 | 1,959.55 | 1,959.55 | 4,272,040 |
| 17 Nov 2022 | 1,963.80 | 1,965.00 | 1,943.25 | 1,950.55 | 1,950.55 | 2,408,671 |
| 16 Nov 2022 | 1,914.00 | 1,968.65 | 1,913.95 | 1,965.90 | 1,965.90 | 6,437,651 |
| 15 Nov 2022 | 1,925.00 | 1,933.30 | 1,895.30 | 1,912.40 | 1,912.40 | 1,990,292 |
| 14 Nov 2022 | 1,902.85 | 1,928.70 | 1,901.00 | 1,922.80 | 1,922.80 | 2,142,267 |
| 11 Nov 2022 | 1,933.00 | 1,933.90 | 1,890.90 | 1,899.10 | 1,899.10 | 3,424,030 |
| 10 Nov 2022 | 1,895.00 | 1,915.00 | 1,891.70 | 1,912.15 | 1,912.15 | 2,510,124 |
| 09 Nov 2022 | 1,898.00 | 1,903.60 | 1,880.70 | 1,893.40 | 1,893.40 | 2,322,634 |
| 07 Nov 2022 | 1,908.00 | 1,910.00 | 1,871.65 | 1,882.60 | 1,882.60 | 2,624,601 |
| 04 Nov 2022 | 1,906.00 | 1,908.00 | 1,894.30 | 1,899.95 | 1,899.95 | 2,081,413 |
| 03 Nov 2022 | 1,904.80 | 1,913.00 | 1,893.60 | 1,900.15 | 1,900.15 | 1,591,871 |
| 02 Nov 2022 | 1,918.75 | 1,920.00 | 1,897.50 | 1,909.95 | 1,909.95 | 1,864,081 |
| 01 Nov 2022 | 1,908.00 | 1,941.50 | 1,903.40 | 1,909.20 | 1,909.20 | 2,545,417 |
| 31 Oct 2022 | 1,899.00 | 1,912.00 | 1,889.00 | 1,901.95 | 1,901.95 | 1,874,348 |
| 28 Oct 2022 | 1,874.00 | 1,894.85 | 1,871.05 | 1,884.25 | 1,884.25 | 3,048,687 |
| 27 Oct 2022 | 1,883.70 | 1,888.00 | 1,849.45 | 1,865.00 | 1,865.00 | 4,593,492 |
| 25 Oct 2022 | 1,911.00 | 1,911.60 | 1,842.00 | 1,846.60 | 1,846.60 | 3,511,650 |
| 24 Oct 2022 | 1,902.50 | 1,915.00 | 1,890.00 | 1,895.80 | 1,895.80 | 649,081 |
| 21 Oct 2022 | 1,870.00 | 1,925.00 | 1,866.30 | 1,902.65 | 1,902.65 | 3,941,971 |
| 20 Oct 2022 | 1,860.00 | 1,882.95 | 1,855.35 | 1,863.55 | 1,863.55 | 1,591,107 |
| 19 Oct 2022 | 1,869.00 | 1,877.45 | 1,855.00 | 1,869.35 | 1,869.35 | 913,286 |
| 18 Oct 2022 | 1,867.45 | 1,875.90 | 1,855.10 | 1,859.70 | 1,859.70 | 1,609,858 |
| 17 Oct 2022 | 1,828.05 | 1,862.20 | 1,820.25 | 1,858.15 | 1,858.15 | 1,104,283 |
| 14 Oct 2022 | 1,828.00 | 1,858.00 | 1,822.50 | 1,834.00 | 1,834.00 | 1,670,238 |
| 13 Oct 2022 | 1,805.00 | 1,815.90 | 1,793.00 | 1,801.50 | 1,801.50 | 1,172,979 |
| 12 Oct 2022 | 1,788.00 | 1,813.00 | 1,780.20 | 1,810.20 | 1,810.20 | 1,035,118 |
| 11 Oct 2022 | 1,809.85 | 1,809.85 | 1,783.30 | 1,787.90 | 1,787.90 | 1,496,718 |
| 10 Oct 2022 | 1,801.10 | 1,821.75 | 1,794.55 | 1,808.25 | 1,808.25 | 1,037,722 |
| 07 Oct 2022 | 1,810.50 | 1,830.00 | 1,802.20 | 1,825.40 | 1,825.40 | 1,063,844 |
| 06 Oct 2022 | 1,825.00 | 1,840.00 | 1,811.85 | 1,818.90 | 1,818.90 | 1,748,151 |
| 04 Oct 2022 | 1,808.00 | 1,827.80 | 1,802.00 | 1,822.25 | 1,822.25 | 1,668,922 |
| 03 Oct 2022 | 1,808.00 | 1,813.00 | 1,773.30 | 1,783.90 | 1,783.90 | 2,440,064 |
| 30 Sept 2022 | 1,768.00 | 1,826.45 | 1,757.70 | 1,819.20 | 1,819.20 | 2,804,653 |
| 29 Sept 2022 | 1,802.00 | 1,810.00 | 1,759.75 | 1,765.30 | 1,765.30 | 2,799,627 |
| 28 Sept 2022 | 1,790.00 | 1,808.00 | 1,775.10 | 1,792.60 | 1,792.60 | 1,771,117 |
| 27 Sept 2022 | 1,832.20 | 1,834.85 | 1,792.05 | 1,799.30 | 1,799.30 | 2,740,144 |
| 26 Sept 2022 | 1,836.00 | 1,858.00 | 1,816.65 | 1,829.00 | 1,829.00 | 2,285,176 |
| 23 Sept 2022 | 1,870.10 | 1,888.70 | 1,841.90 | 1,862.70 | 1,862.70 | 2,613,759 |
| 22 Sept 2022 | 1,905.55 | 1,924.60 | 1,881.20 | 1,892.75 | 1,892.75 | 1,857,227 |
| 21 Sept 2022 | 1,927.00 | 1,950.00 | 1,898.40 | 1,918.50 | 1,918.50 | 2,238,276 |
| 20 Sept 2022 | 1,944.00 | 1,961.70 | 1,933.00 | 1,939.75 | 1,939.75 | 1,612,730 |
| 19 Sept 2022 | 1,923.10 | 1,940.00 | 1,907.55 | 1,929.50 | 1,929.50 | 1,675,912 |
| 16 Sept 2022 | 1,926.25 | 1,980.00 | 1,910.10 | 1,930.30 | 1,930.30 | 5,168,822 |
| 15 Sept 2022 | 1,967.50 | 1,987.20 | 1,923.00 | 1,934.15 | 1,934.15 | 3,747,498 |
| 14 Sept 2022 | 1,892.00 | 1,977.80 | 1,892.00 | 1,954.70 | 1,954.70 | 3,742,429 |
| 13 Sept 2022 | 1,933.00 | 1,940.00 | 1,920.15 | 1,923.40 | 1,923.40 | 1,584,581 |
| 12 Sept 2022 | 1,925.00 | 1,944.00 | 1,917.75 | 1,924.00 | 1,924.00 | 1,483,681 |
| 09 Sept 2022 | 1,950.00 | 1,950.70 | 1,916.50 | 1,926.35 | 1,926.35 | 2,817,973 |
| 08 Sept 2022 | 1,920.10 | 1,938.00 | 1,912.00 | 1,930.05 | 1,930.05 | 2,412,183 |
| 07 Sept 2022 | 1,900.00 | 1,915.10 | 1,885.70 | 1,908.25 | 1,908.25 | 1,976,258 |
| 06 Sept 2022 | 1,944.95 | 1,949.95 | 1,910.00 | 1,915.70 | 1,915.70 | 2,767,854 |
| *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.
