Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
28,016.72 -232.52 (-0.82%) Hang Seng
20,240.42 +194.65 (+0.97%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,843.99 +540.56 (+2.32%) CMC Crypto 200
556.92 +14.04 (+2.59%)
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 1,830.00 | 1,849.50 | 1,816.80 | 1,844.50 | 1,844.50 | 1,555,925 |
| 05 Aug 2022 | 1,844.75 | 1,850.00 | 1,822.65 | 1,833.90 | 1,833.90 | 1,664,571 |
| 04 Aug 2022 | 1,856.60 | 1,859.00 | 1,814.25 | 1,835.55 | 1,835.55 | 2,361,186 |
| 03 Aug 2022 | 1,875.00 | 1,879.80 | 1,840.00 | 1,851.10 | 1,851.10 | 2,535,679 |
| 02 Aug 2022 | 1,851.70 | 1,893.00 | 1,834.20 | 1,884.60 | 1,884.60 | 3,357,606 |
| 01 Aug 2022 | 1,815.00 | 1,862.00 | 1,812.00 | 1,855.75 | 1,855.75 | 1,655,537 |
| 29 Jul 2022 | 1,837.65 | 1,856.90 | 1,803.65 | 1,810.35 | 1,810.35 | 2,387,998 |
| 28 Jul 2022 | 1,774.80 | 1,831.85 | 1,765.00 | 1,828.50 | 1,828.50 | 2,154,401 |
| 27 Jul 2022 | 1,761.15 | 1,761.15 | 1,732.35 | 1,754.10 | 1,754.10 | 3,479,645 |
| 26 Jul 2022 | 1,791.00 | 1,794.95 | 1,752.00 | 1,761.60 | 1,761.60 | 1,802,447 |
| 25 Jul 2022 | 1,816.00 | 1,848.80 | 1,785.10 | 1,795.55 | 1,795.55 | 1,886,515 |
| 22 Jul 2022 | 1,801.00 | 1,842.00 | 1,789.70 | 1,827.10 | 1,827.10 | 3,349,580 |
| 21 Jul 2022 | 1,825.00 | 1,825.00 | 1,787.80 | 1,800.55 | 1,800.55 | 2,186,674 |
| 20 Jul 2022 | 1,846.25 | 1,850.00 | 1,818.10 | 1,827.75 | 1,827.75 | 2,571,469 |
| 19 Jul 2022 | 1,835.00 | 1,852.00 | 1,828.05 | 1,834.95 | 1,834.95 | 2,895,175 |
| 18 Jul 2022 | 1,800.00 | 1,850.00 | 1,794.25 | 1,845.65 | 1,845.65 | 3,117,038 |
| 15 Jul 2022 | 1,772.30 | 1,790.00 | 1,770.00 | 1,787.70 | 1,787.70 | 2,333,732 |
| 14 Jul 2022 | 1,740.00 | 1,777.00 | 1,737.05 | 1,770.05 | 1,770.05 | 6,570,982 |
| 13 Jul 2022 | 1,724.00 | 1,745.95 | 1,723.40 | 1,742.05 | 1,742.05 | 3,613,468 |
| 12 Jul 2022 | 1,721.50 | 1,739.00 | 1,711.95 | 1,718.95 | 1,718.95 | 1,828,832 |
| 11 Jul 2022 | 1,743.00 | 1,747.00 | 1,728.20 | 1,741.25 | 1,741.25 | 1,533,179 |
| 08 Jul 2022 | 1,755.00 | 1,756.45 | 1,732.20 | 1,744.75 | 1,744.75 | 1,778,149 |
| 07 Jul 2022 | 1,718.00 | 1,744.00 | 1,716.05 | 1,738.50 | 1,738.50 | 3,170,065 |
| 06 Jul 2022 | 1,682.00 | 1,712.40 | 1,671.00 | 1,704.50 | 1,704.50 | 5,572,949 |
| 05 Jul 2022 | 1,675.00 | 1,694.80 | 1,656.95 | 1,663.05 | 1,663.05 | 2,642,097 |
| 04 Jul 2022 | 1,666.55 | 1,684.45 | 1,660.05 | 1,670.90 | 1,670.90 | 1,868,781 |
| 01 Jul 2022 | 1,645.00 | 1,679.50 | 1,636.00 | 1,667.75 | 1,667.75 | 2,300,514 |
| 30 Jun 2022 | 1,632.00 | 1,676.90 | 1,631.00 | 1,661.10 | 1,661.10 | 3,982,064 |
| 29 Jun 2022 | 1,650.00 | 1,658.95 | 1,636.70 | 1,642.45 | 1,642.45 | 2,932,830 |
| 28 Jun 2022 | 1,684.90 | 1,692.35 | 1,664.70 | 1,668.80 | 1,668.80 | 2,799,443 |
| 27 Jun 2022 | 1,717.20 | 1,719.90 | 1,685.00 | 1,691.55 | 1,691.55 | 2,128,112 |
| 24 Jun 2022 | 1,700.00 | 1,714.90 | 1,690.15 | 1,698.40 | 1,698.40 | 1,617,721 |
| 23 Jun 2022 | 1,675.00 | 1,695.00 | 1,648.80 | 1,684.10 | 1,684.10 | 2,490,801 |
| 22 Jun 2022 | 1,665.00 | 1,675.85 | 1,653.00 | 1,669.70 | 1,669.70 | 1,771,925 |
| 21 Jun 2022 | 1,690.00 | 1,709.00 | 1,672.55 | 1,681.50 | 1,681.50 | 2,503,603 |
| 20 Jun 2022 | 1,673.60 | 1,689.85 | 1,652.00 | 1,679.20 | 1,679.20 | 1,767,577 |
| 17 Jun 2022 | 1,661.00 | 1,683.70 | 1,648.60 | 1,673.60 | 1,673.60 | 3,163,864 |
| 16 Jun 2022 | 1,742.00 | 1,753.55 | 1,670.00 | 1,675.80 | 1,675.80 | 2,973,292 |
| 15 Jun 2022 | 1,738.00 | 1,750.00 | 1,728.90 | 1,736.65 | 1,736.65 | 1,770,169 |
| 14 Jun 2022 | 1,735.60 | 1,748.65 | 1,721.60 | 1,739.70 | 1,739.70 | 1,551,047 |
| 13 Jun 2022 | 1,743.00 | 1,752.60 | 1,718.65 | 1,737.35 | 1,737.35 | 2,349,445 |
| 10 Jun 2022 | 1,840.00 | 1,854.20 | 1,784.05 | 1,791.80 | 1,791.80 | 2,859,950 |
| 09 Jun 2022 | 1,838.75 | 1,872.85 | 1,827.70 | 1,865.20 | 1,865.20 | 1,280,868 |
| 08 Jun 2022 | 1,860.00 | 1,880.10 | 1,838.75 | 1,845.50 | 1,845.50 | 1,465,616 |
| 07 Jun 2022 | 1,864.00 | 1,865.00 | 1,832.00 | 1,858.15 | 1,858.15 | 1,711,639 |
| 06 Jun 2022 | 1,845.00 | 1,877.00 | 1,843.15 | 1,869.30 | 1,869.30 | 2,588,097 |
| 03 Jun 2022 | 1,879.00 | 1,879.00 | 1,853.10 | 1,858.65 | 1,858.65 | 1,815,375 |
| 02 Jun 2022 | 1,848.20 | 1,879.00 | 1,846.00 | 1,857.65 | 1,857.65 | 2,664,301 |
| 01 Jun 2022 | 1,840.00 | 1,874.00 | 1,835.35 | 1,865.10 | 1,865.10 | 2,382,645 |
| 31 May 2022 | 1,891.10 | 1,896.15 | 1,828.35 | 1,846.85 | 1,846.85 | 14,830,306 |
| 30 May 2022 | 1,945.25 | 1,951.75 | 1,895.55 | 1,903.20 | 1,903.20 | 3,987,800 |
| 27 May 2022 | 1,921.00 | 1,950.00 | 1,913.00 | 1,946.20 | 1,946.20 | 2,440,367 |
| 26 May 2022 | 1,914.95 | 1,922.00 | 1,884.05 | 1,908.65 | 1,908.65 | 4,949,829 |
| 25 May 2022 | 1,897.85 | 1,941.50 | 1,886.30 | 1,907.55 | 1,907.55 | 6,252,602 |
| 24 May 2022 | 1,857.95 | 1,890.00 | 1,842.80 | 1,882.60 | 1,882.60 | 3,421,900 |
| 23 May 2022 | 1,852.00 | 1,871.50 | 1,841.25 | 1,854.30 | 1,854.30 | 2,826,078 |
| 20 May 2022 | 1,811.00 | 1,839.90 | 1,794.45 | 1,829.15 | 1,829.15 | 2,649,672 |
| 19 May 2022 | 1,812.00 | 1,827.30 | 1,778.35 | 1,783.40 | 1,783.40 | 3,108,321 |
| 18 May 2022 | 1,846.95 | 1,864.00 | 1,840.85 | 1,846.80 | 1,846.80 | 5,321,784 |
| 17 May 2022 | 1,823.00 | 1,844.90 | 1,817.60 | 1,840.30 | 1,840.30 | 3,020,781 |
| 16 May 2022 | 1,781.00 | 1,825.00 | 1,766.15 | 1,812.85 | 1,812.85 | 3,039,181 |
| 13 May 2022 | 1,785.00 | 1,795.00 | 1,756.00 | 1,779.55 | 1,779.55 | 2,737,022 |
| 12 May 2022 | 1,802.80 | 1,806.60 | 1,757.00 | 1,760.90 | 1,760.90 | 4,282,268 |
| 11 May 2022 | 1,798.00 | 1,818.00 | 1,796.00 | 1,809.95 | 1,809.95 | 2,621,884 |
| 10 May 2022 | 1,770.00 | 1,808.80 | 1,767.50 | 1,797.15 | 1,797.15 | 1,989,854 |
| 09 May 2022 | 1,745.00 | 1,784.00 | 1,743.00 | 1,767.50 | 1,767.50 | 2,169,362 |
| 06 May 2022 | 1,755.15 | 1,794.95 | 1,750.00 | 1,775.30 | 1,775.30 | 2,847,483 |
| 05 May 2022 | 1,801.00 | 1,821.00 | 1,784.30 | 1,797.60 | 1,797.60 | 3,568,047 |
| 04 May 2022 | 1,768.00 | 1,823.70 | 1,768.00 | 1,775.60 | 1,775.60 | 5,746,474 |
| 02 May 2022 | 1,765.55 | 1,780.45 | 1,750.05 | 1,774.35 | 1,774.35 | 1,979,466 |
| 29 Apr 2022 | 1,768.95 | 1,810.30 | 1,767.00 | 1,790.75 | 1,790.75 | 3,688,659 |
| 28 Apr 2022 | 1,749.00 | 1,773.00 | 1,732.40 | 1,765.65 | 1,765.65 | 2,342,497 |
| 27 Apr 2022 | 1,724.00 | 1,752.00 | 1,724.00 | 1,741.50 | 1,741.50 | 2,822,592 |
| 26 Apr 2022 | 1,746.10 | 1,748.00 | 1,731.25 | 1,742.70 | 1,742.70 | 1,454,777 |
| 25 Apr 2022 | 1,702.50 | 1,737.90 | 1,694.00 | 1,728.85 | 1,728.85 | 2,149,394 |
| 22 Apr 2022 | 1,740.00 | 1,748.90 | 1,721.40 | 1,727.75 | 1,727.75 | 2,256,038 |
| 21 Apr 2022 | 1,725.00 | 1,773.45 | 1,724.05 | 1,760.85 | 1,760.85 | 2,730,691 |
| 20 Apr 2022 | 1,713.00 | 1,727.00 | 1,683.40 | 1,721.30 | 1,721.30 | 3,201,545 |
| 19 Apr 2022 | 1,763.00 | 1,766.70 | 1,687.00 | 1,707.50 | 1,707.50 | 2,389,574 |
| 18 Apr 2022 | 1,775.60 | 1,775.60 | 1,730.00 | 1,750.40 | 1,750.40 | 1,960,141 |
| 13 Apr 2022 | 1,807.70 | 1,818.50 | 1,772.75 | 1,779.60 | 1,779.60 | 1,923,692 |
| 12 Apr 2022 | 1,771.05 | 1,812.65 | 1,770.00 | 1,801.85 | 1,801.85 | 2,412,242 |
| 11 Apr 2022 | 1,775.00 | 1,806.15 | 1,763.30 | 1,783.45 | 1,783.45 | 1,917,942 |
| 08 Apr 2022 | 1,775.25 | 1,790.00 | 1,756.10 | 1,784.50 | 1,784.50 | 2,381,671 |
| 07 Apr 2022 | 1,771.00 | 1,792.00 | 1,763.00 | 1,766.45 | 1,766.45 | 4,388,783 |
| 06 Apr 2022 | 1,787.50 | 1,793.00 | 1,771.75 | 1,779.40 | 1,779.40 | 2,349,001 |
| 05 Apr 2022 | 1,836.05 | 1,838.05 | 1,794.20 | 1,802.20 | 1,802.20 | 2,132,871 |
| 04 Apr 2022 | 1,787.00 | 1,840.00 | 1,735.00 | 1,836.05 | 1,836.05 | 3,997,566 |
| 01 Apr 2022 | 1,749.30 | 1,780.00 | 1,745.60 | 1,776.65 | 1,776.65 | 2,373,773 |
| 31 Mar 2022 | 1,755.10 | 1,778.75 | 1,747.00 | 1,753.85 | 1,753.85 | 2,848,408 |
| 30 Mar 2022 | 1,749.40 | 1,768.85 | 1,736.00 | 1,763.10 | 1,763.10 | 3,358,154 |
| 29 Mar 2022 | 1,738.00 | 1,740.90 | 1,718.75 | 1,730.00 | 1,730.00 | 2,585,790 |
| 28 Mar 2022 | 1,728.00 | 1,728.00 | 1,692.05 | 1,725.20 | 1,725.20 | 3,070,204 |
| 25 Mar 2022 | 1,728.00 | 1,731.80 | 1,712.00 | 1,722.25 | 1,722.25 | 3,039,150 |
| 24 Mar 2022 | 1,715.00 | 1,728.90 | 1,701.00 | 1,714.15 | 1,714.15 | 19,710,178 |
| 23 Mar 2022 | 1,815.00 | 1,827.25 | 1,758.00 | 1,769.75 | 1,769.75 | 3,226,340 |
| 22 Mar 2022 | 1,777.10 | 1,813.60 | 1,755.35 | 1,807.85 | 1,807.85 | 3,397,456 |
| 21 Mar 2022 | 1,815.65 | 1,830.00 | 1,773.00 | 1,777.10 | 1,777.10 | 2,397,699 |
| 17 Mar 2022 | 1,790.00 | 1,827.60 | 1,782.55 | 1,820.00 | 1,820.00 | 3,359,007 |
| 16 Mar 2022 | 1,760.00 | 1,774.80 | 1,752.75 | 1,760.50 | 1,760.50 | 2,927,241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
