Singapore markets closed

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,756.45+0.75 (+0.04%)
At close: 03:30PM IST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20231,758.001,769.901,752.151,756.451,756.453,709,864
21 Sept 20231,784.001,790.801,751.001,755.701,755.704,784,751
20 Sept 20231,786.951,803.451,775.701,789.451,789.455,368,143
18 Sept 20231,811.001,812.001,794.001,798.351,798.353,970,112
15 Sept 20231,816.201,823.451,811.001,813.901,813.904,121,540
14 Sept 20231,828.001,831.751,814.001,821.551,821.552,559,423
13 Sept 20231,800.601,836.001,800.601,824.601,824.605,931,870
12 Sept 20231,819.001,819.001,796.401,811.201,811.203,408,966
11 Sept 20231,800.001,811.501,795.251,807.901,807.902,316,902
08 Sept 20231,797.001,805.001,781.551,793.201,793.202,386,182
07 Sept 20231,775.001,792.351,767.301,789.001,789.002,208,089
06 Sept 20231,771.001,777.001,760.201,770.301,770.306,220,223
05 Sept 20231,765.001,783.001,763.101,771.051,771.054,257,343
04 Sept 20231,777.401,789.001,757.301,762.201,762.204,697,683
01 Sept 20231,763.901,779.601,754.351,771.101,771.102,695,210
31 Aug 20231,774.901,783.801,754.301,758.751,758.758,314,010
30 Aug 20231,791.001,792.951,765.001,774.901,774.902,595,896
29 Aug 20231,796.951,797.551,779.001,783.101,783.102,708,692
28 Aug 20231,778.851,796.601,774.651,790.351,790.351,980,536
25 Aug 20231,771.201,789.351,767.001,778.851,778.852,043,350
24 Aug 20231,789.001,799.001,776.251,780.951,780.954,123,791
23 Aug 20231,769.801,781.901,754.001,780.051,780.053,338,285
22 Aug 20231,769.001,772.001,758.451,763.101,763.103,328,812
21 Aug 20231,751.001,772.601,748.851,760.351,760.353,955,468
18 Aug 20231,757.101,768.401,746.501,750.801,750.804,113,292
17 Aug 20231,782.001,787.401,763.001,765.701,765.705,131,739
16 Aug 20231,787.001,789.851,777.501,786.201,786.201,883,940
14 Aug 20231,789.001,802.351,785.001,794.101,794.103,299,919
11 Aug 20231,798.001,800.001,782.001,791.451,791.454,265,616
10 Aug 20231,825.751,832.401,796.001,800.851,800.855,112,099
09 Aug 20231,834.001,834.001,816.751,831.501,831.502,624,324
08 Aug 20231,831.501,842.651,822.051,828.001,828.004,089,623
07 Aug 20231,845.001,845.001,826.401,831.551,831.553,708,310
04 Aug 20231,829.001,842.801,811.151,838.501,838.505,443,532
04 Aug 20231.5 Dividend
03 Aug 20231,820.101,833.851,805.851,823.251,821.757,015,292
02 Aug 20231,840.551,847.901,818.051,823.701,822.204,180,451
01 Aug 20231,850.001,865.751,844.401,850.001,848.484,467,942
31 Jul 20231,866.001,875.001,849.151,856.551,855.024,025,207
28 Jul 20231,869.601,885.801,861.101,876.851,875.312,302,033
27 Jul 20231,889.001,902.601,862.551,873.751,872.216,290,001
26 Jul 20231,880.001,897.901,875.651,895.301,893.742,462,073
25 Jul 20231,901.001,902.001,856.451,875.501,873.967,944,916
24 Jul 20231,950.001,950.001,888.201,897.251,895.697,033,093
21 Jul 20231,951.901,987.751,950.601,970.201,968.583,849,750
20 Jul 20231,901.001,962.401,892.901,956.901,955.299,305,585
19 Jul 20231,894.801,915.001,891.551,906.601,905.033,377,787
18 Jul 20231,895.351,908.001,879.351,890.851,889.295,795,645
17 Jul 20231,871.201,899.451,866.651,897.051,895.493,329,856
14 Jul 20231,870.101,887.351,860.001,869.001,867.467,131,916
13 Jul 20231,889.001,901.601,866.451,869.701,868.165,265,370
12 Jul 20231,874.901,890.901,867.901,878.101,876.554,355,083
11 Jul 20231,874.001,893.801,863.301,866.601,865.064,096,757
10 Jul 20231,853.001,874.351,845.001,866.901,865.363,437,542
07 Jul 20231,872.001,874.401,850.501,853.501,851.982,076,544
06 Jul 20231,860.001,882.851,859.051,877.301,875.763,654,241
05 Jul 20231,862.801,867.801,853.151,864.851,863.323,119,185
04 Jul 20231,850.001,868.351,836.051,861.701,860.176,575,587
03 Jul 20231,856.001,859.001,838.001,843.951,842.433,208,540
30 Jun 20231,847.901,850.551,832.951,846.551,845.033,934,720
28 Jun 20231,844.701,844.701,844.701,844.701,843.18-
27 Jun 20231,827.701,847.001,820.651,844.701,843.182,138,665
26 Jun 20231,831.951,831.951,819.901,822.951,821.452,213,679
23 Jun 20231,833.001,845.551,823.901,828.551,827.052,584,063
22 Jun 20231,845.551,847.301,830.401,836.101,834.593,428,210
21 Jun 20231,847.051,849.751,836.101,845.551,844.032,399,108
20 Jun 20231,820.001,847.001,815.301,844.001,842.484,622,905
19 Jun 20231,863.851,868.451,818.001,824.551,823.057,609,913
16 Jun 20231,836.951,861.651,833.001,857.401,855.873,197,657
15 Jun 20231,867.951,869.001,828.701,833.501,831.994,838,188
14 Jun 20231,855.951,867.951,846.401,864.651,863.125,578,543
13 Jun 20231,875.351,883.001,852.001,855.951,854.429,561,827
12 Jun 20231,874.851,884.001,864.451,879.451,877.902,815,173
09 Jun 20231,862.001,897.701,860.701,872.001,870.4614,196,924
08 Jun 20231,936.901,936.901,879.551,886.501,884.955,491,614
07 Jun 20231,972.001,972.001,936.001,939.401,937.803,100,414
06 Jun 20231,934.901,966.401,930.151,959.051,957.444,112,841
05 Jun 20231,945.001,951.501,922.251,924.901,923.322,405,909
02 Jun 20231,944.951,951.351,928.001,938.751,937.153,558,072
01 Jun 20231,968.001,979.151,925.001,930.051,928.465,967,432
31 May 20231,984.952,064.401,953.902,014.352,012.6988,598,126
30 May 20231,957.851,979.101,952.351,974.701,973.087,429,705
29 May 20231,963.101,973.301,948.251,953.201,951.593,775,509
26 May 20231,949.951,949.951,923.501,945.051,943.453,295,412
25 May 20231,918.001,933.551,907.551,929.951,928.365,966,757
24 May 20231,921.951,940.001,897.401,910.351,908.783,557,537
23 May 20231,940.201,940.201,915.001,921.501,919.924,335,524
22 May 20231,945.001,952.501,923.651,940.201,938.603,400,880
19 May 20231,930.001,946.851,923.501,941.651,940.053,946,927
18 May 20231,924.001,933.651,911.201,927.401,925.814,145,228
17 May 20231,949.801,950.901,895.551,909.151,907.585,482,017
16 May 20231,978.001,978.001,938.001,947.051,945.454,569,497
15 May 20231,957.051,977.001,952.401,973.001,971.382,971,692
12 May 20231,954.001,968.001,943.651,960.601,958.993,217,081
11 May 20231,970.001,980.001,951.851,957.951,956.344,411,824
10 May 20231,960.001,964.001,931.651,958.701,957.093,912,439
09 May 20231,964.851,970.001,948.151,954.301,952.693,623,075
08 May 20231,935.901,968.501,921.001,958.851,957.243,870,941
05 May 20231,952.151,974.001,915.501,928.701,927.113,484,218
04 May 20231,929.951,951.101,921.751,947.601,946.003,451,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...