Singapore markets closed

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,928.40-16.45 (-0.85%)
At close: 03:30PM IST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221,949.001,949.001,920.001,928.401,928.402,097,541
24 Nov 20221,954.501,956.301,933.051,944.851,944.851,400,421
23 Nov 20221,950.501,961.501,945.651,953.351,953.352,500,563
22 Nov 20221,953.851,953.851,930.101,939.751,939.751,166,755
21 Nov 20221,954.551,954.551,932.801,944.101,944.101,192,610
18 Nov 20221,960.951,997.551,947.901,959.551,959.554,272,040
17 Nov 20221,963.801,965.001,943.251,950.551,950.552,408,671
16 Nov 20221,914.001,968.651,913.951,965.901,965.906,437,651
15 Nov 20221,925.001,933.301,895.301,912.401,912.401,990,292
14 Nov 20221,902.851,928.701,901.001,922.801,922.802,142,267
11 Nov 20221,933.001,933.901,890.901,899.101,899.103,424,030
10 Nov 20221,895.001,915.001,891.701,912.151,912.152,510,124
09 Nov 20221,898.001,903.601,880.701,893.401,893.402,322,634
07 Nov 20221,908.001,910.001,871.651,882.601,882.602,624,601
04 Nov 20221,906.001,908.001,894.301,899.951,899.952,081,413
03 Nov 20221,904.801,913.001,893.601,900.151,900.151,591,871
02 Nov 20221,918.751,920.001,897.501,909.951,909.951,864,081
01 Nov 20221,908.001,941.501,903.401,909.201,909.202,545,417
31 Oct 20221,899.001,912.001,889.001,901.951,901.951,874,348
28 Oct 20221,874.001,894.851,871.051,884.251,884.253,048,687
27 Oct 20221,883.701,888.001,849.451,865.001,865.004,593,492
25 Oct 20221,911.001,911.601,842.001,846.601,846.603,511,650
24 Oct 20221,902.501,915.001,890.001,895.801,895.80649,081
21 Oct 20221,870.001,925.001,866.301,902.651,902.653,941,971
20 Oct 20221,860.001,882.951,855.351,863.551,863.551,591,107
19 Oct 20221,869.001,877.451,855.001,869.351,869.35913,286
18 Oct 20221,867.451,875.901,855.101,859.701,859.701,609,858
17 Oct 20221,828.051,862.201,820.251,858.151,858.151,104,283
14 Oct 20221,828.001,858.001,822.501,834.001,834.001,670,238
13 Oct 20221,805.001,815.901,793.001,801.501,801.501,172,979
12 Oct 20221,788.001,813.001,780.201,810.201,810.201,035,118
11 Oct 20221,809.851,809.851,783.301,787.901,787.901,496,718
10 Oct 20221,801.101,821.751,794.551,808.251,808.251,037,722
07 Oct 20221,810.501,830.001,802.201,825.401,825.401,063,844
06 Oct 20221,825.001,840.001,811.851,818.901,818.901,748,151
04 Oct 20221,808.001,827.801,802.001,822.251,822.251,668,922
03 Oct 20221,808.001,813.001,773.301,783.901,783.902,440,064
30 Sept 20221,768.001,826.451,757.701,819.201,819.202,804,653
29 Sept 20221,802.001,810.001,759.751,765.301,765.302,799,627
28 Sept 20221,790.001,808.001,775.101,792.601,792.601,771,117
27 Sept 20221,832.201,834.851,792.051,799.301,799.302,740,144
26 Sept 20221,836.001,858.001,816.651,829.001,829.002,285,176
23 Sept 20221,870.101,888.701,841.901,862.701,862.702,613,759
22 Sept 20221,905.551,924.601,881.201,892.751,892.751,857,227
21 Sept 20221,927.001,950.001,898.401,918.501,918.502,238,276
20 Sept 20221,944.001,961.701,933.001,939.751,939.751,612,730
19 Sept 20221,923.101,940.001,907.551,929.501,929.501,675,912
16 Sept 20221,926.251,980.001,910.101,930.301,930.305,168,822
15 Sept 20221,967.501,987.201,923.001,934.151,934.153,747,498
14 Sept 20221,892.001,977.801,892.001,954.701,954.703,742,429
13 Sept 20221,933.001,940.001,920.151,923.401,923.401,584,581
12 Sept 20221,925.001,944.001,917.751,924.001,924.001,483,681
09 Sept 20221,950.001,950.701,916.501,926.351,926.352,817,973
08 Sept 20221,920.101,938.001,912.001,930.051,930.052,412,183
07 Sept 20221,900.001,915.101,885.701,908.251,908.251,976,258
06 Sept 20221,944.951,949.951,910.001,915.701,915.702,767,854
05 Sept 20221,911.001,957.001,911.001,937.901,937.903,806,770
02 Sept 20221,916.951,929.001,904.401,918.851,918.853,331,376
01 Sept 20221,875.001,925.501,875.001,902.851,902.854,207,842
30 Aug 20221,864.851,920.001,857.001,915.451,915.453,885,850
29 Aug 20221,858.001,877.951,845.001,850.001,850.003,639,673
26 Aug 20221,872.351,927.001,868.901,902.051,902.053,343,088
25 Aug 20221,875.101,905.451,856.151,868.751,868.752,204,409
24 Aug 20221,851.001,873.951,841.401,867.601,867.601,415,625
23 Aug 20221,824.001,869.001,820.001,855.751,855.752,214,300
22 Aug 20221,826.951,838.001,811.301,832.051,832.054,162,757
19 Aug 20221,919.001,942.451,871.001,877.001,877.004,563,906
18 Aug 20221,839.001,912.001,832.001,904.501,904.503,661,316
17 Aug 20221,854.001,854.001,831.151,839.701,839.703,383,334
16 Aug 20221,850.451,861.801,838.551,846.351,846.351,313,624
12 Aug 20221,860.001,860.001,836.501,841.201,841.201,396,522
11 Aug 20221,849.001,856.651,833.001,853.501,853.502,778,338
11 Aug 20221.1 Dividend
10 Aug 20221,848.001,849.251,821.051,828.351,827.251,657,327
08 Aug 20221,830.001,849.501,816.801,844.501,843.391,555,925
05 Aug 20221,844.751,850.001,822.651,833.901,832.801,664,571
04 Aug 20221,856.601,859.001,814.251,835.551,834.452,361,186
03 Aug 20221,875.001,879.801,840.001,851.101,849.992,535,679
02 Aug 20221,851.701,893.001,834.201,884.601,883.473,357,606
01 Aug 20221,815.001,862.001,812.001,855.751,854.631,655,537
29 Jul 20221,837.651,856.901,803.651,810.351,809.262,387,998
28 Jul 20221,774.801,831.851,765.001,828.501,827.402,154,401
27 Jul 20221,761.151,761.151,732.351,754.101,753.043,479,645
26 Jul 20221,791.001,794.951,752.001,761.601,760.541,802,447
25 Jul 20221,816.001,848.801,785.101,795.551,794.471,886,515
22 Jul 20221,801.001,842.001,789.701,827.101,826.003,349,580
21 Jul 20221,825.001,825.001,787.801,800.551,799.472,186,674
20 Jul 20221,846.251,850.001,818.101,827.751,826.652,571,469
19 Jul 20221,835.001,852.001,828.051,834.951,833.852,895,175
18 Jul 20221,800.001,850.001,794.251,845.651,844.543,117,038
15 Jul 20221,772.301,790.001,770.001,787.701,786.622,333,732
14 Jul 20221,740.001,777.001,737.051,770.051,768.996,570,982
13 Jul 20221,724.001,745.951,723.401,742.051,741.003,613,468
12 Jul 20221,721.501,739.001,711.951,718.951,717.921,828,832
11 Jul 20221,743.001,747.001,728.201,741.251,740.201,533,179
08 Jul 20221,755.001,756.451,732.201,744.751,743.701,778,149
07 Jul 20221,718.001,744.001,716.051,738.501,737.453,170,065
06 Jul 20221,682.001,712.401,671.001,704.501,703.475,572,949
05 Jul 20221,675.001,694.801,656.951,663.051,662.052,642,097
04 Jul 20221,666.551,684.451,660.051,670.901,669.891,868,781
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...