Singapore markets closed

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,844.50+10.60 (+0.58%)
At close: 03:29PM IST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20221,830.001,849.501,816.801,844.501,844.501,555,925
05 Aug 20221,844.751,850.001,822.651,833.901,833.901,664,571
04 Aug 20221,856.601,859.001,814.251,835.551,835.552,361,186
03 Aug 20221,875.001,879.801,840.001,851.101,851.102,535,679
02 Aug 20221,851.701,893.001,834.201,884.601,884.603,357,606
01 Aug 20221,815.001,862.001,812.001,855.751,855.751,655,537
29 Jul 20221,837.651,856.901,803.651,810.351,810.352,387,998
28 Jul 20221,774.801,831.851,765.001,828.501,828.502,154,401
27 Jul 20221,761.151,761.151,732.351,754.101,754.103,479,645
26 Jul 20221,791.001,794.951,752.001,761.601,761.601,802,447
25 Jul 20221,816.001,848.801,785.101,795.551,795.551,886,515
22 Jul 20221,801.001,842.001,789.701,827.101,827.103,349,580
21 Jul 20221,825.001,825.001,787.801,800.551,800.552,186,674
20 Jul 20221,846.251,850.001,818.101,827.751,827.752,571,469
19 Jul 20221,835.001,852.001,828.051,834.951,834.952,895,175
18 Jul 20221,800.001,850.001,794.251,845.651,845.653,117,038
15 Jul 20221,772.301,790.001,770.001,787.701,787.702,333,732
14 Jul 20221,740.001,777.001,737.051,770.051,770.056,570,982
13 Jul 20221,724.001,745.951,723.401,742.051,742.053,613,468
12 Jul 20221,721.501,739.001,711.951,718.951,718.951,828,832
11 Jul 20221,743.001,747.001,728.201,741.251,741.251,533,179
08 Jul 20221,755.001,756.451,732.201,744.751,744.751,778,149
07 Jul 20221,718.001,744.001,716.051,738.501,738.503,170,065
06 Jul 20221,682.001,712.401,671.001,704.501,704.505,572,949
05 Jul 20221,675.001,694.801,656.951,663.051,663.052,642,097
04 Jul 20221,666.551,684.451,660.051,670.901,670.901,868,781
01 Jul 20221,645.001,679.501,636.001,667.751,667.752,300,514
30 Jun 20221,632.001,676.901,631.001,661.101,661.103,982,064
29 Jun 20221,650.001,658.951,636.701,642.451,642.452,932,830
28 Jun 20221,684.901,692.351,664.701,668.801,668.802,799,443
27 Jun 20221,717.201,719.901,685.001,691.551,691.552,128,112
24 Jun 20221,700.001,714.901,690.151,698.401,698.401,617,721
23 Jun 20221,675.001,695.001,648.801,684.101,684.102,490,801
22 Jun 20221,665.001,675.851,653.001,669.701,669.701,771,925
21 Jun 20221,690.001,709.001,672.551,681.501,681.502,503,603
20 Jun 20221,673.601,689.851,652.001,679.201,679.201,767,577
17 Jun 20221,661.001,683.701,648.601,673.601,673.603,163,864
16 Jun 20221,742.001,753.551,670.001,675.801,675.802,973,292
15 Jun 20221,738.001,750.001,728.901,736.651,736.651,770,169
14 Jun 20221,735.601,748.651,721.601,739.701,739.701,551,047
13 Jun 20221,743.001,752.601,718.651,737.351,737.352,349,445
10 Jun 20221,840.001,854.201,784.051,791.801,791.802,859,950
09 Jun 20221,838.751,872.851,827.701,865.201,865.201,280,868
08 Jun 20221,860.001,880.101,838.751,845.501,845.501,465,616
07 Jun 20221,864.001,865.001,832.001,858.151,858.151,711,639
06 Jun 20221,845.001,877.001,843.151,869.301,869.302,588,097
03 Jun 20221,879.001,879.001,853.101,858.651,858.651,815,375
02 Jun 20221,848.201,879.001,846.001,857.651,857.652,664,301
01 Jun 20221,840.001,874.001,835.351,865.101,865.102,382,645
31 May 20221,891.101,896.151,828.351,846.851,846.8514,830,306
30 May 20221,945.251,951.751,895.551,903.201,903.203,987,800
27 May 20221,921.001,950.001,913.001,946.201,946.202,440,367
26 May 20221,914.951,922.001,884.051,908.651,908.654,949,829
25 May 20221,897.851,941.501,886.301,907.551,907.556,252,602
24 May 20221,857.951,890.001,842.801,882.601,882.603,421,900
23 May 20221,852.001,871.501,841.251,854.301,854.302,826,078
20 May 20221,811.001,839.901,794.451,829.151,829.152,649,672
19 May 20221,812.001,827.301,778.351,783.401,783.403,108,321
18 May 20221,846.951,864.001,840.851,846.801,846.805,321,784
17 May 20221,823.001,844.901,817.601,840.301,840.303,020,781
16 May 20221,781.001,825.001,766.151,812.851,812.853,039,181
13 May 20221,785.001,795.001,756.001,779.551,779.552,737,022
12 May 20221,802.801,806.601,757.001,760.901,760.904,282,268
11 May 20221,798.001,818.001,796.001,809.951,809.952,621,884
10 May 20221,770.001,808.801,767.501,797.151,797.151,989,854
09 May 20221,745.001,784.001,743.001,767.501,767.502,169,362
06 May 20221,755.151,794.951,750.001,775.301,775.302,847,483
05 May 20221,801.001,821.001,784.301,797.601,797.603,568,047
04 May 20221,768.001,823.701,768.001,775.601,775.605,746,474
02 May 20221,765.551,780.451,750.051,774.351,774.351,979,466
29 Apr 20221,768.951,810.301,767.001,790.751,790.753,688,659
28 Apr 20221,749.001,773.001,732.401,765.651,765.652,342,497
27 Apr 20221,724.001,752.001,724.001,741.501,741.502,822,592
26 Apr 20221,746.101,748.001,731.251,742.701,742.701,454,777
25 Apr 20221,702.501,737.901,694.001,728.851,728.852,149,394
22 Apr 20221,740.001,748.901,721.401,727.751,727.752,256,038
21 Apr 20221,725.001,773.451,724.051,760.851,760.852,730,691
20 Apr 20221,713.001,727.001,683.401,721.301,721.303,201,545
19 Apr 20221,763.001,766.701,687.001,707.501,707.502,389,574
18 Apr 20221,775.601,775.601,730.001,750.401,750.401,960,141
13 Apr 20221,807.701,818.501,772.751,779.601,779.601,923,692
12 Apr 20221,771.051,812.651,770.001,801.851,801.852,412,242
11 Apr 20221,775.001,806.151,763.301,783.451,783.451,917,942
08 Apr 20221,775.251,790.001,756.101,784.501,784.502,381,671
07 Apr 20221,771.001,792.001,763.001,766.451,766.454,388,783
06 Apr 20221,787.501,793.001,771.751,779.401,779.402,349,001
05 Apr 20221,836.051,838.051,794.201,802.201,802.202,132,871
04 Apr 20221,787.001,840.001,735.001,836.051,836.053,997,566
01 Apr 20221,749.301,780.001,745.601,776.651,776.652,373,773
31 Mar 20221,755.101,778.751,747.001,753.851,753.852,848,408
30 Mar 20221,749.401,768.851,736.001,763.101,763.103,358,154
29 Mar 20221,738.001,740.901,718.751,730.001,730.002,585,790
28 Mar 20221,728.001,728.001,692.051,725.201,725.203,070,204
25 Mar 20221,728.001,731.801,712.001,722.251,722.253,039,150
24 Mar 20221,715.001,728.901,701.001,714.151,714.1519,710,178
23 Mar 20221,815.001,827.251,758.001,769.751,769.753,226,340
22 Mar 20221,777.101,813.601,755.351,807.851,807.853,397,456
21 Mar 20221,815.651,830.001,773.001,777.101,777.102,397,699
17 Mar 20221,790.001,827.601,782.551,820.001,820.003,359,007
16 Mar 20221,760.001,774.801,752.751,760.501,760.502,927,241
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...