Singapore markets closed
Straits Times Index
3,244.55 -8.33 (-0.26%) Nikkei
28,283.03 -100.06 (-0.35%) Hang Seng
17,573.58 -87.32 (-0.49%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,516.19 +3.24 (+0.02%) CMC Crypto 200
386.97 +4.32 (+1.13%)
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 1,949.00 | 1,949.00 | 1,920.00 | 1,928.40 | 1,928.40 | 2,097,541 |
| 24 Nov 2022 | 1,954.50 | 1,956.30 | 1,933.05 | 1,944.85 | 1,944.85 | 1,400,421 |
| 23 Nov 2022 | 1,950.50 | 1,961.50 | 1,945.65 | 1,953.35 | 1,953.35 | 2,500,563 |
| 22 Nov 2022 | 1,953.85 | 1,953.85 | 1,930.10 | 1,939.75 | 1,939.75 | 1,166,755 |
| 21 Nov 2022 | 1,954.55 | 1,954.55 | 1,932.80 | 1,944.10 | 1,944.10 | 1,192,610 |
| 18 Nov 2022 | 1,960.95 | 1,997.55 | 1,947.90 | 1,959.55 | 1,959.55 | 4,272,040 |
| 17 Nov 2022 | 1,963.80 | 1,965.00 | 1,943.25 | 1,950.55 | 1,950.55 | 2,408,671 |
| 16 Nov 2022 | 1,914.00 | 1,968.65 | 1,913.95 | 1,965.90 | 1,965.90 | 6,437,651 |
| 15 Nov 2022 | 1,925.00 | 1,933.30 | 1,895.30 | 1,912.40 | 1,912.40 | 1,990,292 |
| 14 Nov 2022 | 1,902.85 | 1,928.70 | 1,901.00 | 1,922.80 | 1,922.80 | 2,142,267 |
| 11 Nov 2022 | 1,933.00 | 1,933.90 | 1,890.90 | 1,899.10 | 1,899.10 | 3,424,030 |
| 10 Nov 2022 | 1,895.00 | 1,915.00 | 1,891.70 | 1,912.15 | 1,912.15 | 2,510,124 |
| 09 Nov 2022 | 1,898.00 | 1,903.60 | 1,880.70 | 1,893.40 | 1,893.40 | 2,322,634 |
| 07 Nov 2022 | 1,908.00 | 1,910.00 | 1,871.65 | 1,882.60 | 1,882.60 | 2,624,601 |
| 04 Nov 2022 | 1,906.00 | 1,908.00 | 1,894.30 | 1,899.95 | 1,899.95 | 2,081,413 |
| 03 Nov 2022 | 1,904.80 | 1,913.00 | 1,893.60 | 1,900.15 | 1,900.15 | 1,591,871 |
| 02 Nov 2022 | 1,918.75 | 1,920.00 | 1,897.50 | 1,909.95 | 1,909.95 | 1,864,081 |
| 01 Nov 2022 | 1,908.00 | 1,941.50 | 1,903.40 | 1,909.20 | 1,909.20 | 2,545,417 |
| 31 Oct 2022 | 1,899.00 | 1,912.00 | 1,889.00 | 1,901.95 | 1,901.95 | 1,874,348 |
| 28 Oct 2022 | 1,874.00 | 1,894.85 | 1,871.05 | 1,884.25 | 1,884.25 | 3,048,687 |
| 27 Oct 2022 | 1,883.70 | 1,888.00 | 1,849.45 | 1,865.00 | 1,865.00 | 4,593,492 |
| 25 Oct 2022 | 1,911.00 | 1,911.60 | 1,842.00 | 1,846.60 | 1,846.60 | 3,511,650 |
| 24 Oct 2022 | 1,902.50 | 1,915.00 | 1,890.00 | 1,895.80 | 1,895.80 | 649,081 |
| 21 Oct 2022 | 1,870.00 | 1,925.00 | 1,866.30 | 1,902.65 | 1,902.65 | 3,941,971 |
| 20 Oct 2022 | 1,860.00 | 1,882.95 | 1,855.35 | 1,863.55 | 1,863.55 | 1,591,107 |
| 19 Oct 2022 | 1,869.00 | 1,877.45 | 1,855.00 | 1,869.35 | 1,869.35 | 913,286 |
| 18 Oct 2022 | 1,867.45 | 1,875.90 | 1,855.10 | 1,859.70 | 1,859.70 | 1,609,858 |
| 17 Oct 2022 | 1,828.05 | 1,862.20 | 1,820.25 | 1,858.15 | 1,858.15 | 1,104,283 |
| 14 Oct 2022 | 1,828.00 | 1,858.00 | 1,822.50 | 1,834.00 | 1,834.00 | 1,670,238 |
| 13 Oct 2022 | 1,805.00 | 1,815.90 | 1,793.00 | 1,801.50 | 1,801.50 | 1,172,979 |
| 12 Oct 2022 | 1,788.00 | 1,813.00 | 1,780.20 | 1,810.20 | 1,810.20 | 1,035,118 |
| 11 Oct 2022 | 1,809.85 | 1,809.85 | 1,783.30 | 1,787.90 | 1,787.90 | 1,496,718 |
| 10 Oct 2022 | 1,801.10 | 1,821.75 | 1,794.55 | 1,808.25 | 1,808.25 | 1,037,722 |
| 07 Oct 2022 | 1,810.50 | 1,830.00 | 1,802.20 | 1,825.40 | 1,825.40 | 1,063,844 |
| 06 Oct 2022 | 1,825.00 | 1,840.00 | 1,811.85 | 1,818.90 | 1,818.90 | 1,748,151 |
| 04 Oct 2022 | 1,808.00 | 1,827.80 | 1,802.00 | 1,822.25 | 1,822.25 | 1,668,922 |
| 03 Oct 2022 | 1,808.00 | 1,813.00 | 1,773.30 | 1,783.90 | 1,783.90 | 2,440,064 |
| 30 Sept 2022 | 1,768.00 | 1,826.45 | 1,757.70 | 1,819.20 | 1,819.20 | 2,804,653 |
| 29 Sept 2022 | 1,802.00 | 1,810.00 | 1,759.75 | 1,765.30 | 1,765.30 | 2,799,627 |
| 28 Sept 2022 | 1,790.00 | 1,808.00 | 1,775.10 | 1,792.60 | 1,792.60 | 1,771,117 |
| 27 Sept 2022 | 1,832.20 | 1,834.85 | 1,792.05 | 1,799.30 | 1,799.30 | 2,740,144 |
| 26 Sept 2022 | 1,836.00 | 1,858.00 | 1,816.65 | 1,829.00 | 1,829.00 | 2,285,176 |
| 23 Sept 2022 | 1,870.10 | 1,888.70 | 1,841.90 | 1,862.70 | 1,862.70 | 2,613,759 |
| 22 Sept 2022 | 1,905.55 | 1,924.60 | 1,881.20 | 1,892.75 | 1,892.75 | 1,857,227 |
| 21 Sept 2022 | 1,927.00 | 1,950.00 | 1,898.40 | 1,918.50 | 1,918.50 | 2,238,276 |
| 20 Sept 2022 | 1,944.00 | 1,961.70 | 1,933.00 | 1,939.75 | 1,939.75 | 1,612,730 |
| 19 Sept 2022 | 1,923.10 | 1,940.00 | 1,907.55 | 1,929.50 | 1,929.50 | 1,675,912 |
| 16 Sept 2022 | 1,926.25 | 1,980.00 | 1,910.10 | 1,930.30 | 1,930.30 | 5,168,822 |
| 15 Sept 2022 | 1,967.50 | 1,987.20 | 1,923.00 | 1,934.15 | 1,934.15 | 3,747,498 |
| 14 Sept 2022 | 1,892.00 | 1,977.80 | 1,892.00 | 1,954.70 | 1,954.70 | 3,742,429 |
| 13 Sept 2022 | 1,933.00 | 1,940.00 | 1,920.15 | 1,923.40 | 1,923.40 | 1,584,581 |
| 12 Sept 2022 | 1,925.00 | 1,944.00 | 1,917.75 | 1,924.00 | 1,924.00 | 1,483,681 |
| 09 Sept 2022 | 1,950.00 | 1,950.70 | 1,916.50 | 1,926.35 | 1,926.35 | 2,817,973 |
| 08 Sept 2022 | 1,920.10 | 1,938.00 | 1,912.00 | 1,930.05 | 1,930.05 | 2,412,183 |
| 07 Sept 2022 | 1,900.00 | 1,915.10 | 1,885.70 | 1,908.25 | 1,908.25 | 1,976,258 |
| 06 Sept 2022 | 1,944.95 | 1,949.95 | 1,910.00 | 1,915.70 | 1,915.70 | 2,767,854 |
| 05 Sept 2022 | 1,911.00 | 1,957.00 | 1,911.00 | 1,937.90 | 1,937.90 | 3,806,770 |
| 02 Sept 2022 | 1,916.95 | 1,929.00 | 1,904.40 | 1,918.85 | 1,918.85 | 3,331,376 |
| 01 Sept 2022 | 1,875.00 | 1,925.50 | 1,875.00 | 1,902.85 | 1,902.85 | 4,207,842 |
| 30 Aug 2022 | 1,864.85 | 1,920.00 | 1,857.00 | 1,915.45 | 1,915.45 | 3,885,850 |
| 29 Aug 2022 | 1,858.00 | 1,877.95 | 1,845.00 | 1,850.00 | 1,850.00 | 3,639,673 |
| 26 Aug 2022 | 1,872.35 | 1,927.00 | 1,868.90 | 1,902.05 | 1,902.05 | 3,343,088 |
| 25 Aug 2022 | 1,875.10 | 1,905.45 | 1,856.15 | 1,868.75 | 1,868.75 | 2,204,409 |
| 24 Aug 2022 | 1,851.00 | 1,873.95 | 1,841.40 | 1,867.60 | 1,867.60 | 1,415,625 |
| 23 Aug 2022 | 1,824.00 | 1,869.00 | 1,820.00 | 1,855.75 | 1,855.75 | 2,214,300 |
| 22 Aug 2022 | 1,826.95 | 1,838.00 | 1,811.30 | 1,832.05 | 1,832.05 | 4,162,757 |
| 19 Aug 2022 | 1,919.00 | 1,942.45 | 1,871.00 | 1,877.00 | 1,877.00 | 4,563,906 |
| 18 Aug 2022 | 1,839.00 | 1,912.00 | 1,832.00 | 1,904.50 | 1,904.50 | 3,661,316 |
| 17 Aug 2022 | 1,854.00 | 1,854.00 | 1,831.15 | 1,839.70 | 1,839.70 | 3,383,334 |
| 16 Aug 2022 | 1,850.45 | 1,861.80 | 1,838.55 | 1,846.35 | 1,846.35 | 1,313,624 |
| 12 Aug 2022 | 1,860.00 | 1,860.00 | 1,836.50 | 1,841.20 | 1,841.20 | 1,396,522 |
| 11 Aug 2022 | 1,849.00 | 1,856.65 | 1,833.00 | 1,853.50 | 1,853.50 | 2,778,338 |
| 11 Aug 2022 | 1.1 Dividend | |||||
| 10 Aug 2022 | 1,848.00 | 1,849.25 | 1,821.05 | 1,828.35 | 1,827.25 | 1,657,327 |
| 08 Aug 2022 | 1,830.00 | 1,849.50 | 1,816.80 | 1,844.50 | 1,843.39 | 1,555,925 |
| 05 Aug 2022 | 1,844.75 | 1,850.00 | 1,822.65 | 1,833.90 | 1,832.80 | 1,664,571 |
| 04 Aug 2022 | 1,856.60 | 1,859.00 | 1,814.25 | 1,835.55 | 1,834.45 | 2,361,186 |
| 03 Aug 2022 | 1,875.00 | 1,879.80 | 1,840.00 | 1,851.10 | 1,849.99 | 2,535,679 |
| 02 Aug 2022 | 1,851.70 | 1,893.00 | 1,834.20 | 1,884.60 | 1,883.47 | 3,357,606 |
| 01 Aug 2022 | 1,815.00 | 1,862.00 | 1,812.00 | 1,855.75 | 1,854.63 | 1,655,537 |
| 29 Jul 2022 | 1,837.65 | 1,856.90 | 1,803.65 | 1,810.35 | 1,809.26 | 2,387,998 |
| 28 Jul 2022 | 1,774.80 | 1,831.85 | 1,765.00 | 1,828.50 | 1,827.40 | 2,154,401 |
| 27 Jul 2022 | 1,761.15 | 1,761.15 | 1,732.35 | 1,754.10 | 1,753.04 | 3,479,645 |
| 26 Jul 2022 | 1,791.00 | 1,794.95 | 1,752.00 | 1,761.60 | 1,760.54 | 1,802,447 |
| 25 Jul 2022 | 1,816.00 | 1,848.80 | 1,785.10 | 1,795.55 | 1,794.47 | 1,886,515 |
| 22 Jul 2022 | 1,801.00 | 1,842.00 | 1,789.70 | 1,827.10 | 1,826.00 | 3,349,580 |
| 21 Jul 2022 | 1,825.00 | 1,825.00 | 1,787.80 | 1,800.55 | 1,799.47 | 2,186,674 |
| 20 Jul 2022 | 1,846.25 | 1,850.00 | 1,818.10 | 1,827.75 | 1,826.65 | 2,571,469 |
| 19 Jul 2022 | 1,835.00 | 1,852.00 | 1,828.05 | 1,834.95 | 1,833.85 | 2,895,175 |
| 18 Jul 2022 | 1,800.00 | 1,850.00 | 1,794.25 | 1,845.65 | 1,844.54 | 3,117,038 |
| 15 Jul 2022 | 1,772.30 | 1,790.00 | 1,770.00 | 1,787.70 | 1,786.62 | 2,333,732 |
| 14 Jul 2022 | 1,740.00 | 1,777.00 | 1,737.05 | 1,770.05 | 1,768.99 | 6,570,982 |
| 13 Jul 2022 | 1,724.00 | 1,745.95 | 1,723.40 | 1,742.05 | 1,741.00 | 3,613,468 |
| 12 Jul 2022 | 1,721.50 | 1,739.00 | 1,711.95 | 1,718.95 | 1,717.92 | 1,828,832 |
| 11 Jul 2022 | 1,743.00 | 1,747.00 | 1,728.20 | 1,741.25 | 1,740.20 | 1,533,179 |
| 08 Jul 2022 | 1,755.00 | 1,756.45 | 1,732.20 | 1,744.75 | 1,743.70 | 1,778,149 |
| 07 Jul 2022 | 1,718.00 | 1,744.00 | 1,716.05 | 1,738.50 | 1,737.45 | 3,170,065 |
| 06 Jul 2022 | 1,682.00 | 1,712.40 | 1,671.00 | 1,704.50 | 1,703.47 | 5,572,949 |
| 05 Jul 2022 | 1,675.00 | 1,694.80 | 1,656.95 | 1,663.05 | 1,662.05 | 2,642,097 |
| 04 Jul 2022 | 1,666.55 | 1,684.45 | 1,660.05 | 1,670.90 | 1,669.89 | 1,868,781 |
| *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.
