Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,891.15 +1,111.98 (+1.62%) CMC Crypto 200
1,515.13 +26.59 (+1.79%)
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1,692.00 | 1,715.00 | 1,690.00 | 1,698.25 | 1,698.25 | 5,810,011 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 1,627.00 | 1,705.65 | 1,616.00 | 1,696.55 | 1,696.55 | 31,997,982 |
| 06 May 2024 | 1,605.00 | 1,661.85 | 1,594.00 | 1,627.95 | 1,627.95 | 57,754,195 |
| 29 Apr 2024 | 1,610.10 | 1,647.25 | 1,543.85 | 1,546.70 | 1,546.70 | 72,197,924 |
| 22 Apr 2024 | 1,813.00 | 1,845.50 | 1,602.00 | 1,608.50 | 1,608.50 | 103,728,149 |
| 15 Apr 2024 | 1,789.95 | 1,813.00 | 1,763.00 | 1,792.65 | 1,792.65 | 16,537,766 |
| 08 Apr 2024 | 1,793.80 | 1,829.90 | 1,775.70 | 1,813.05 | 1,813.05 | 14,500,087 |
| 01 Apr 2024 | 1,795.00 | 1,817.65 | 1,723.30 | 1,785.15 | 1,785.15 | 42,103,936 |
| 25 Mar 2024 | 1,776.40 | 1,803.90 | 1,750.00 | 1,785.50 | 1,785.50 | 20,164,832 |
| 18 Mar 2024 | 1,737.40 | 1,790.65 | 1,715.30 | 1,776.40 | 1,776.40 | 22,061,068 |
| 11 Mar 2024 | 1,765.90 | 1,769.85 | 1,707.35 | 1,738.30 | 1,738.30 | 40,016,611 |
| 04 Mar 2024 | 1,727.95 | 1,771.95 | 1,708.95 | 1,748.05 | 1,748.05 | 16,490,464 |
| 26 Feb 2024 | 1,722.10 | 1,730.25 | 1,667.40 | 1,727.70 | 1,727.70 | 23,517,169 |
| 19 Feb 2024 | 1,744.00 | 1,769.00 | 1,714.20 | 1,724.00 | 1,724.00 | 25,898,475 |
| 12 Feb 2024 | 1,743.00 | 1,764.80 | 1,691.10 | 1,735.25 | 1,735.25 | 17,033,962 |
| 05 Feb 2024 | 1,825.00 | 1,826.95 | 1,719.00 | 1,742.45 | 1,742.45 | 21,351,677 |
| 29 Jan 2024 | 1,785.30 | 1,850.00 | 1,776.00 | 1,822.95 | 1,822.95 | 24,304,780 |
| 22 Jan 2024 | 1,764.30 | 1,824.90 | 1,752.40 | 1,768.40 | 1,768.40 | 16,751,345 |
| 15 Jan 2024 | 1,843.00 | 1,860.95 | 1,754.15 | 1,764.30 | 1,764.30 | 30,513,872 |
| 08 Jan 2024 | 1,848.00 | 1,858.00 | 1,811.60 | 1,833.25 | 1,833.25 | 29,987,839 |
| 01 Jan 2024 | 1,909.00 | 1,919.00 | 1,841.40 | 1,847.60 | 1,847.60 | 20,993,320 |
| 25 Dec 2023 | 1,860.50 | 1,926.50 | 1,857.15 | 1,908.10 | 1,908.10 | 15,154,096 |
| 18 Dec 2023 | 1,845.20 | 1,879.65 | 1,805.00 | 1,860.50 | 1,860.50 | 16,529,350 |
| 11 Dec 2023 | 1,845.00 | 1,865.45 | 1,813.10 | 1,850.60 | 1,850.60 | 19,028,187 |
| 04 Dec 2023 | 1,770.00 | 1,843.00 | 1,752.65 | 1,838.45 | 1,838.45 | 20,332,633 |
| 27 Nov 2023 | 1,744.00 | 1,766.00 | 1,738.00 | 1,750.50 | 1,750.50 | 15,079,757 |
| 20 Nov 2023 | 1,756.00 | 1,778.95 | 1,733.70 | 1,744.00 | 1,744.00 | 14,541,416 |
| 13 Nov 2023 | 1,751.00 | 1,784.25 | 1,733.50 | 1,764.60 | 1,764.60 | 11,077,534 |
| 06 Nov 2023 | 1,744.00 | 1,760.95 | 1,726.10 | 1,745.45 | 1,745.45 | 12,007,635 |
| 30 Oct 2023 | 1,702.00 | 1,758.65 | 1,688.40 | 1,733.25 | 1,733.25 | 12,988,520 |
| 23 Oct 2023 | 1,769.00 | 1,769.00 | 1,689.00 | 1,702.70 | 1,702.70 | 20,313,220 |
| 16 Oct 2023 | 1,761.00 | 1,775.20 | 1,732.65 | 1,769.60 | 1,769.60 | 13,914,556 |
| 09 Oct 2023 | 1,730.00 | 1,779.95 | 1,717.05 | 1,762.00 | 1,762.00 | 13,216,093 |
| 02 Oct 2023 | 1,735.70 | 1,747.00 | 1,709.00 | 1,743.90 | 1,743.90 | 16,714,972 |
| 25 Sept 2023 | 1,764.00 | 1,789.30 | 1,729.00 | 1,735.70 | 1,735.70 | 20,721,866 |
| 18 Sept 2023 | 1,811.00 | 1,812.00 | 1,751.00 | 1,756.45 | 1,756.45 | 17,833,129 |
| 11 Sept 2023 | 1,800.00 | 1,836.00 | 1,795.25 | 1,813.90 | 1,813.90 | 18,338,701 |
| 04 Sept 2023 | 1,777.40 | 1,805.00 | 1,757.30 | 1,793.20 | 1,793.20 | 19,769,520 |
| 28 Aug 2023 | 1,778.85 | 1,797.55 | 1,754.30 | 1,771.10 | 1,771.10 | 18,294,344 |
| 21 Aug 2023 | 1,751.00 | 1,799.00 | 1,748.85 | 1,778.85 | 1,778.85 | 16,789,706 |
| 14 Aug 2023 | 1,789.00 | 1,802.35 | 1,746.50 | 1,750.80 | 1,750.80 | 14,428,890 |
| 07 Aug 2023 | 1,845.00 | 1,845.00 | 1,782.00 | 1,791.45 | 1,791.45 | 19,799,972 |
| 04 Aug 2023 | 1.5 Dividend | |||||
| 31 Jul 2023 | 1,866.00 | 1,875.00 | 1,805.85 | 1,838.50 | 1,836.99 | 25,132,424 |
| 24 Jul 2023 | 1,950.00 | 1,950.00 | 1,856.45 | 1,876.85 | 1,875.31 | 26,032,116 |
| 17 Jul 2023 | 1,871.20 | 1,987.75 | 1,866.65 | 1,970.20 | 1,968.58 | 25,658,623 |
| 10 Jul 2023 | 1,853.00 | 1,901.60 | 1,845.00 | 1,869.00 | 1,867.46 | 24,286,668 |
| 03 Jul 2023 | 1,856.00 | 1,882.85 | 1,836.05 | 1,853.50 | 1,851.98 | 18,634,097 |
| 26 Jun 2023 | 1,831.95 | 1,850.55 | 1,819.90 | 1,846.55 | 1,845.03 | 13,627,046 |
| 19 Jun 2023 | 1,863.85 | 1,868.45 | 1,815.30 | 1,828.55 | 1,827.05 | 20,644,199 |
| 12 Jun 2023 | 1,874.85 | 1,884.00 | 1,828.70 | 1,857.40 | 1,855.87 | 25,991,388 |
| 05 Jun 2023 | 1,945.00 | 1,972.00 | 1,860.70 | 1,872.00 | 1,870.46 | 29,307,702 |
| 29 May 2023 | 1,963.10 | 2,064.40 | 1,925.00 | 1,938.75 | 1,937.15 | 109,328,844 |
| 22 May 2023 | 1,945.00 | 1,952.50 | 1,897.40 | 1,945.05 | 1,943.45 | 20,556,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.