Singapore markets open in 4 hours 40 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,777.95 -573.20 (-0.90%) CMC Crypto 200
885.54 0.00 (0.00%)
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1,778.00 | 1,804.60 | 1,775.65 | 1,792.60 | 1,792.60 | 4,096,732 |
| 15 Apr 2024 | 1,789.95 | 1,809.70 | 1,780.00 | 1,798.15 | 1,798.15 | 4,319,868 |
| 12 Apr 2024 | 1,811.00 | 1,818.10 | 1,799.35 | 1,813.05 | 1,813.05 | 3,966,227 |
| 10 Apr 2024 | 1,788.90 | 1,829.90 | 1,784.00 | 1,825.95 | 1,825.95 | 5,525,818 |
| 09 Apr 2024 | 1,790.35 | 1,793.00 | 1,775.70 | 1,780.60 | 1,780.60 | 2,373,231 |
| 08 Apr 2024 | 1,793.80 | 1,801.85 | 1,785.10 | 1,788.40 | 1,788.40 | 2,634,811 |
| 05 Apr 2024 | 1,749.05 | 1,787.20 | 1,740.10 | 1,785.15 | 1,785.15 | 6,558,023 |
| 04 Apr 2024 | 1,747.00 | 1,751.70 | 1,723.30 | 1,749.15 | 1,749.15 | 13,125,292 |
| 03 Apr 2024 | 1,753.50 | 1,756.70 | 1,729.00 | 1,731.15 | 1,731.15 | 12,683,551 |
| 02 Apr 2024 | 1,793.90 | 1,798.00 | 1,754.45 | 1,757.40 | 1,757.40 | 6,851,190 |
| 01 Apr 2024 | 1,795.00 | 1,817.65 | 1,786.50 | 1,790.70 | 1,790.70 | 2,885,880 |
| 28 Mar 2024 | 1,777.95 | 1,803.90 | 1,774.20 | 1,785.50 | 1,785.50 | 6,630,072 |
| 27 Mar 2024 | 1,758.00 | 1,779.80 | 1,753.90 | 1,775.60 | 1,775.60 | 8,231,130 |
| 26 Mar 2024 | 1,765.00 | 1,775.40 | 1,750.00 | 1,753.70 | 1,753.70 | 5,303,630 |
| 22 Mar 2024 | 1,769.90 | 1,782.50 | 1,765.00 | 1,776.40 | 1,776.40 | 7,061,283 |
| 21 Mar 2024 | 1,772.10 | 1,790.65 | 1,764.30 | 1,772.15 | 1,772.15 | 3,783,681 |
| 20 Mar 2024 | 1,751.40 | 1,768.50 | 1,730.80 | 1,765.40 | 1,765.40 | 4,420,886 |
| 19 Mar 2024 | 1,734.85 | 1,756.90 | 1,730.55 | 1,749.65 | 1,749.65 | 4,481,075 |
| 18 Mar 2024 | 1,737.40 | 1,744.85 | 1,715.30 | 1,737.90 | 1,737.90 | 2,314,143 |
| 15 Mar 2024 | 1,735.80 | 1,756.00 | 1,721.20 | 1,738.30 | 1,738.30 | 15,507,454 |
| 14 Mar 2024 | 1,725.00 | 1,757.85 | 1,719.15 | 1,742.40 | 1,742.40 | 4,809,633 |
| 13 Mar 2024 | 1,720.35 | 1,742.75 | 1,717.20 | 1,729.55 | 1,729.55 | 5,816,083 |
| 12 Mar 2024 | 1,734.90 | 1,743.45 | 1,707.35 | 1,720.35 | 1,720.35 | 10,243,298 |
| 11 Mar 2024 | 1,765.90 | 1,769.85 | 1,724.25 | 1,729.65 | 1,729.65 | 3,640,143 |
| 07 Mar 2024 | 1,759.75 | 1,764.90 | 1,745.00 | 1,748.05 | 1,748.05 | 3,139,360 |
| 06 Mar 2024 | 1,722.85 | 1,771.95 | 1,718.40 | 1,759.75 | 1,759.75 | 7,451,712 |
| 05 Mar 2024 | 1,726.90 | 1,727.20 | 1,708.95 | 1,715.70 | 1,715.70 | 3,122,194 |
| 04 Mar 2024 | 1,727.95 | 1,741.50 | 1,718.50 | 1,727.20 | 1,727.20 | 2,777,198 |
| 01 Mar 2024 | 1,695.50 | 1,730.25 | 1,695.00 | 1,727.70 | 1,727.70 | 3,444,149 |
| 29 Feb 2024 | 1,687.00 | 1,702.25 | 1,667.40 | 1,689.45 | 1,689.45 | 6,606,975 |
| 28 Feb 2024 | 1,711.00 | 1,712.85 | 1,675.20 | 1,683.60 | 1,683.60 | 3,076,327 |
| 27 Feb 2024 | 1,713.00 | 1,714.95 | 1,697.00 | 1,706.75 | 1,706.75 | 4,431,652 |
| 26 Feb 2024 | 1,722.10 | 1,725.40 | 1,701.95 | 1,706.30 | 1,706.30 | 5,958,066 |
| 23 Feb 2024 | 1,724.50 | 1,732.75 | 1,715.40 | 1,724.00 | 1,724.00 | 3,453,766 |
| 22 Feb 2024 | 1,744.50 | 1,745.00 | 1,714.20 | 1,724.75 | 1,724.75 | 6,200,760 |
| 21 Feb 2024 | 1,769.00 | 1,769.00 | 1,740.55 | 1,746.10 | 1,746.10 | 4,184,871 |
| 20 Feb 2024 | 1,739.70 | 1,768.65 | 1,737.35 | 1,762.50 | 1,762.50 | 7,611,124 |
| 19 Feb 2024 | 1,744.00 | 1,744.00 | 1,726.15 | 1,731.40 | 1,731.40 | 4,447,954 |
| 16 Feb 2024 | 1,749.95 | 1,751.00 | 1,732.20 | 1,735.25 | 1,735.25 | 1,643,146 |
| 15 Feb 2024 | 1,755.00 | 1,757.45 | 1,720.05 | 1,739.25 | 1,739.25 | 2,541,670 |
| 14 Feb 2024 | 1,723.65 | 1,764.80 | 1,712.15 | 1,748.95 | 1,748.95 | 3,850,323 |
| 13 Feb 2024 | 1,713.00 | 1,745.10 | 1,709.00 | 1,737.15 | 1,737.15 | 4,492,334 |
| 12 Feb 2024 | 1,743.00 | 1,749.00 | 1,691.10 | 1,709.55 | 1,709.55 | 4,506,489 |
| 09 Feb 2024 | 1,730.00 | 1,749.00 | 1,719.00 | 1,742.45 | 1,742.45 | 4,063,976 |
| 08 Feb 2024 | 1,801.55 | 1,803.80 | 1,727.05 | 1,729.70 | 1,729.70 | 4,542,774 |
| 07 Feb 2024 | 1,791.00 | 1,809.80 | 1,784.00 | 1,792.60 | 1,792.60 | 4,592,224 |
| 06 Feb 2024 | 1,814.00 | 1,814.00 | 1,783.15 | 1,787.00 | 1,787.00 | 4,691,897 |
| 05 Feb 2024 | 1,825.00 | 1,826.95 | 1,799.00 | 1,808.35 | 1,808.35 | 3,460,806 |
| 02 Feb 2024 | 1,841.80 | 1,850.00 | 1,818.40 | 1,822.95 | 1,822.95 | 5,049,876 |
| 01 Feb 2024 | 1,830.00 | 1,832.05 | 1,813.20 | 1,822.75 | 1,822.75 | 2,072,168 |
| 31 Jan 2024 | 1,816.00 | 1,841.45 | 1,788.50 | 1,825.25 | 1,825.25 | 8,117,401 |
| 30 Jan 2024 | 1,825.00 | 1,839.45 | 1,803.35 | 1,823.60 | 1,823.60 | 3,829,187 |
| 29 Jan 2024 | 1,785.30 | 1,830.05 | 1,776.00 | 1,822.90 | 1,822.90 | 5,236,148 |
| 25 Jan 2024 | 1,790.00 | 1,797.60 | 1,752.40 | 1,768.40 | 1,768.40 | 6,702,170 |
| 24 Jan 2024 | 1,789.00 | 1,803.50 | 1,762.90 | 1,788.60 | 1,788.60 | 3,268,351 |
| 23 Jan 2024 | 1,801.00 | 1,824.90 | 1,763.90 | 1,784.50 | 1,784.50 | 6,780,824 |
| 19 Jan 2024 | 1,787.05 | 1,799.95 | 1,754.15 | 1,764.30 | 1,764.30 | 4,560,329 |
| 18 Jan 2024 | 1,770.00 | 1,792.70 | 1,764.60 | 1,777.25 | 1,777.25 | 4,293,450 |
| 17 Jan 2024 | 1,823.05 | 1,834.65 | 1,776.10 | 1,779.65 | 1,779.65 | 10,836,883 |
| 16 Jan 2024 | 1,850.55 | 1,860.95 | 1,841.00 | 1,848.00 | 1,848.00 | 4,650,898 |
| 15 Jan 2024 | 1,843.00 | 1,853.60 | 1,836.25 | 1,851.50 | 1,851.50 | 6,172,312 |
| 12 Jan 2024 | 1,825.00 | 1,842.55 | 1,814.40 | 1,833.25 | 1,833.25 | 2,172,621 |
| 11 Jan 2024 | 1,832.00 | 1,841.40 | 1,815.35 | 1,822.85 | 1,822.85 | 4,170,070 |
| 10 Jan 2024 | 1,820.80 | 1,832.50 | 1,811.60 | 1,820.80 | 1,820.80 | 7,052,758 |
| 09 Jan 2024 | 1,837.00 | 1,858.00 | 1,821.00 | 1,826.65 | 1,826.65 | 4,339,223 |
| 08 Jan 2024 | 1,848.00 | 1,851.45 | 1,818.60 | 1,826.10 | 1,826.10 | 12,253,167 |
| 05 Jan 2024 | 1,865.50 | 1,869.90 | 1,841.40 | 1,847.60 | 1,847.60 | 7,799,341 |
| 04 Jan 2024 | 1,871.50 | 1,871.50 | 1,860.55 | 1,863.60 | 1,863.60 | 2,865,766 |
| 03 Jan 2024 | 1,864.00 | 1,870.00 | 1,847.65 | 1,865.90 | 1,865.90 | 3,781,515 |
| 02 Jan 2024 | 1,908.00 | 1,908.00 | 1,860.10 | 1,865.05 | 1,865.05 | 5,120,796 |
| 01 Jan 2024 | 1,909.00 | 1,919.00 | 1,893.10 | 1,909.15 | 1,909.15 | 1,425,902 |
| 29 Dec 2023 | 1,912.10 | 1,917.75 | 1,890.05 | 1,908.10 | 1,908.10 | 2,446,170 |
| 28 Dec 2023 | 1,911.00 | 1,926.50 | 1,903.10 | 1,921.35 | 1,921.35 | 4,950,014 |
| 27 Dec 2023 | 1,894.00 | 1,910.00 | 1,883.15 | 1,902.35 | 1,902.35 | 3,407,243 |
| 26 Dec 2023 | 1,867.00 | 1,899.00 | 1,857.15 | 1,886.85 | 1,886.85 | 4,350,669 |
| 22 Dec 2023 | 1,854.70 | 1,879.65 | 1,851.00 | 1,860.50 | 1,860.50 | 3,309,295 |
| 21 Dec 2023 | 1,821.00 | 1,857.45 | 1,805.00 | 1,852.70 | 1,852.70 | 2,403,840 |
| 20 Dec 2023 | 1,852.15 | 1,864.00 | 1,815.30 | 1,826.50 | 1,826.50 | 3,968,562 |
| 19 Dec 2023 | 1,849.85 | 1,854.85 | 1,835.70 | 1,846.55 | 1,846.55 | 3,088,923 |
| 18 Dec 2023 | 1,845.20 | 1,855.90 | 1,840.00 | 1,846.95 | 1,846.95 | 3,758,730 |
| 15 Dec 2023 | 1,865.00 | 1,865.00 | 1,842.75 | 1,850.60 | 1,850.60 | 3,877,197 |
| 14 Dec 2023 | 1,844.00 | 1,865.45 | 1,832.45 | 1,853.85 | 1,853.85 | 4,878,863 |
| 13 Dec 2023 | 1,824.00 | 1,835.75 | 1,813.10 | 1,826.20 | 1,826.20 | 3,251,332 |
| 12 Dec 2023 | 1,848.00 | 1,853.00 | 1,819.05 | 1,824.35 | 1,824.35 | 3,814,962 |
| 11 Dec 2023 | 1,845.00 | 1,861.65 | 1,840.30 | 1,844.05 | 1,844.05 | 3,205,833 |
| 08 Dec 2023 | 1,826.85 | 1,843.00 | 1,820.70 | 1,838.45 | 1,838.45 | 2,985,466 |
| 07 Dec 2023 | 1,825.00 | 1,836.85 | 1,813.40 | 1,826.85 | 1,826.85 | 2,500,642 |
| 06 Dec 2023 | 1,832.05 | 1,839.35 | 1,813.15 | 1,821.40 | 1,821.40 | 4,695,880 |
| 05 Dec 2023 | 1,828.00 | 1,837.00 | 1,808.50 | 1,828.45 | 1,828.45 | 5,571,472 |
| 04 Dec 2023 | 1,770.00 | 1,825.95 | 1,752.65 | 1,818.55 | 1,818.55 | 4,579,173 |
| 01 Dec 2023 | 1,760.00 | 1,766.00 | 1,748.25 | 1,750.50 | 1,750.50 | 2,002,378 |
| 30 Nov 2023 | 1,756.45 | 1,766.00 | 1,745.95 | 1,755.45 | 1,755.45 | 6,254,947 |
| 29 Nov 2023 | 1,748.50 | 1,759.25 | 1,740.20 | 1,753.45 | 1,753.45 | 3,473,140 |
| 28 Nov 2023 | 1,745.00 | 1,748.00 | 1,738.00 | 1,742.25 | 1,742.25 | 3,349,292 |
| 24 Nov 2023 | 1,739.50 | 1,749.50 | 1,733.70 | 1,744.00 | 1,744.00 | 2,561,979 |
| 23 Nov 2023 | 1,740.05 | 1,748.80 | 1,737.00 | 1,739.30 | 1,739.30 | 2,836,289 |
| 22 Nov 2023 | 1,758.00 | 1,763.00 | 1,737.50 | 1,745.65 | 1,745.65 | 4,513,732 |
| 21 Nov 2023 | 1,778.95 | 1,778.95 | 1,760.65 | 1,767.20 | 1,767.20 | 2,705,765 |
| 20 Nov 2023 | 1,756.00 | 1,775.95 | 1,750.10 | 1,770.55 | 1,770.55 | 1,923,651 |
| 17 Nov 2023 | 1,760.00 | 1,784.25 | 1,759.30 | 1,764.60 | 1,764.60 | 2,710,870 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.