Singapore markets close in 1 hour 4 minutes

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,724.40+0.70 (+0.04%)
As of 01:26PM IST. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20241,727.951,741.501,718.501,724.401,724.401,461,547
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
15 Feb 20241,755.001,757.451,720.051,739.251,739.252,541,670
14 Feb 20241,723.651,764.801,712.151,748.951,748.953,850,323
13 Feb 20241,713.001,745.101,709.001,737.151,737.154,492,334
12 Feb 20241,743.001,749.001,691.101,709.551,709.554,506,489
09 Feb 20241,730.001,749.001,719.001,742.451,742.454,063,976
08 Feb 20241,801.551,803.801,727.051,729.701,729.704,542,774
07 Feb 20241,791.001,809.801,784.001,792.601,792.604,592,224
06 Feb 20241,814.001,814.001,783.151,787.001,787.004,691,897
05 Feb 20241,825.001,826.951,799.001,808.351,808.353,460,806
02 Feb 20241,841.801,850.001,818.401,822.951,822.955,049,876
01 Feb 20241,830.001,832.051,813.201,822.751,822.752,072,168
31 Jan 20241,816.001,841.451,788.501,825.251,825.258,117,401
30 Jan 20241,825.001,839.451,803.351,823.601,823.603,829,187
29 Jan 20241,785.301,830.051,776.001,822.901,822.905,236,148
25 Jan 20241,790.001,797.601,752.401,768.401,768.406,702,170
24 Jan 20241,789.001,803.501,762.901,788.601,788.603,268,351
23 Jan 20241,801.001,824.901,763.901,784.501,784.506,780,824
19 Jan 20241,787.051,799.951,754.151,764.301,764.304,560,329
18 Jan 20241,770.001,792.701,764.601,777.251,777.254,293,450
17 Jan 20241,823.051,834.651,776.101,779.651,779.6510,836,883
16 Jan 20241,850.551,860.951,841.001,848.001,848.004,650,898
15 Jan 20241,843.001,853.601,836.251,851.501,851.506,172,312
12 Jan 20241,825.001,842.551,814.401,833.251,833.252,172,621
11 Jan 20241,832.001,841.401,815.351,822.851,822.854,170,070
10 Jan 20241,820.801,832.501,811.601,820.801,820.807,052,758
09 Jan 20241,837.001,858.001,821.001,826.651,826.654,339,223
08 Jan 20241,848.001,851.451,818.601,826.101,826.1012,253,167
05 Jan 20241,865.501,869.901,841.401,847.601,847.607,799,341
04 Jan 20241,871.501,871.501,860.551,863.601,863.602,865,766
03 Jan 20241,864.001,870.001,847.651,865.901,865.903,781,515
02 Jan 20241,908.001,908.001,860.101,865.051,865.055,120,796
01 Jan 20241,909.001,919.001,893.101,909.151,909.151,425,902
29 Dec 20231,912.101,917.751,890.051,908.101,908.102,446,170
28 Dec 20231,911.001,926.501,903.101,921.351,921.354,950,014
27 Dec 20231,894.001,910.001,883.151,902.351,902.353,407,243
26 Dec 20231,867.001,899.001,857.151,886.851,886.854,350,669
22 Dec 20231,854.701,879.651,851.001,860.501,860.503,309,295
21 Dec 20231,821.001,857.451,805.001,852.701,852.702,403,840
20 Dec 20231,852.151,864.001,815.301,826.501,826.503,968,562
19 Dec 20231,849.851,854.851,835.701,846.551,846.553,088,923
18 Dec 20231,845.201,855.901,840.001,846.951,846.953,758,730
15 Dec 20231,865.001,865.001,842.751,850.601,850.603,877,197
14 Dec 20231,844.001,865.451,832.451,853.851,853.854,878,863
13 Dec 20231,824.001,835.751,813.101,826.201,826.203,251,332
12 Dec 20231,848.001,853.001,819.051,824.351,824.353,814,962
11 Dec 20231,845.001,861.651,840.301,844.051,844.053,205,833
08 Dec 20231,826.851,843.001,820.701,838.451,838.452,985,466
07 Dec 20231,825.001,836.851,813.401,826.851,826.852,500,642
06 Dec 20231,832.051,839.351,813.151,821.401,821.404,695,880
05 Dec 20231,828.001,837.001,808.501,828.451,828.455,571,472
04 Dec 20231,770.001,825.951,752.651,818.551,818.554,579,173
01 Dec 20231,760.001,766.001,748.251,750.501,750.502,002,378
30 Nov 20231,756.451,766.001,745.951,755.451,755.456,254,947
29 Nov 20231,748.501,759.251,740.201,753.451,753.453,473,140
28 Nov 20231,745.001,748.001,738.001,742.251,742.253,349,292
24 Nov 20231,739.501,749.501,733.701,744.001,744.002,561,979
23 Nov 20231,740.051,748.801,737.001,739.301,739.302,836,289
22 Nov 20231,758.001,763.001,737.501,745.651,745.654,513,732
21 Nov 20231,778.951,778.951,760.651,767.201,767.202,705,765
20 Nov 20231,756.001,775.951,750.101,770.551,770.551,923,651
17 Nov 20231,760.001,784.251,759.301,764.601,764.602,710,870
16 Nov 20231,771.001,783.401,765.001,772.851,772.852,079,116
15 Nov 20231,761.001,772.301,750.151,769.501,769.503,432,271
13 Nov 20231,751.001,752.201,733.501,748.201,748.202,855,277
10 Nov 20231,734.601,749.251,734.601,745.451,745.451,634,799
09 Nov 20231,745.901,756.701,739.101,744.951,744.951,943,711
08 Nov 20231,753.001,760.951,740.001,746.251,746.253,642,837
07 Nov 20231,735.151,754.401,726.101,751.251,751.253,599,603
06 Nov 20231,744.001,747.001,732.001,740.201,740.201,186,685
03 Nov 20231,740.001,744.251,730.101,733.251,733.251,558,958
02 Nov 20231,735.001,758.651,732.101,737.701,737.702,550,558
01 Nov 20231,731.001,735.951,717.851,724.401,724.402,528,105
31 Oct 20231,727.701,747.001,716.851,739.401,739.404,839,336
30 Oct 20231,702.001,720.901,688.401,717.501,717.501,511,563
27 Oct 20231,708.001,708.001,689.001,702.701,702.702,974,830
26 Oct 20231,727.701,727.701,689.001,694.851,694.856,279,280
25 Oct 20231,749.001,761.751,722.001,728.051,728.053,512,668
23 Oct 20231,769.001,769.001,722.451,740.751,740.757,546,442
20 Oct 20231,733.501,773.201,732.651,769.601,769.604,072,383
19 Oct 20231,742.001,753.401,735.601,738.451,738.451,993,179
18 Oct 20231,773.001,775.201,745.101,753.401,753.403,051,680
17 Oct 20231,755.001,774.801,750.801,771.551,771.553,217,357
16 Oct 20231,761.001,762.151,746.451,749.751,749.751,579,957
13 Oct 20231,755.001,769.951,752.151,762.001,762.002,123,927
12 Oct 20231,775.001,776.901,761.251,763.851,763.852,383,827
11 Oct 20231,760.051,779.951,760.051,771.401,771.403,499,844
10 Oct 20231,727.501,768.701,720.601,756.101,756.103,368,982
09 Oct 20231,730.001,733.801,717.051,719.301,719.301,839,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...