Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
4,027.14 +24.27 (+0.61%) Dow
32,675.07 +114.47 (+0.35%) Nasdaq
11,964.67 +104.56 (+0.88%) Bitcoin USD
28,162.71 +60.12 (+0.21%) CMC Crypto 200
612.22 -3.72 (-0.60%)
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 1,710.00 | 1,713.20 | 1,692.10 | 1,705.15 | 1,705.15 | 3,326,075 |
| 21 Mar 2023 | 1,707.55 | 1,711.95 | 1,692.00 | 1,706.85 | 1,706.85 | 1,805,180 |
| 20 Mar 2023 | 1,687.00 | 1,702.95 | 1,681.05 | 1,699.65 | 1,699.65 | 4,463,937 |
| 17 Mar 2023 | 1,679.60 | 1,706.20 | 1,671.15 | 1,693.10 | 1,693.10 | 8,928,301 |
| 16 Mar 2023 | 1,670.00 | 1,678.85 | 1,648.20 | 1,663.55 | 1,663.55 | 3,632,063 |
| 15 Mar 2023 | 1,668.00 | 1,688.00 | 1,661.60 | 1,665.95 | 1,665.95 | 4,692,363 |
| 14 Mar 2023 | 1,673.00 | 1,677.55 | 1,643.50 | 1,648.25 | 1,648.25 | 14,138,986 |
| 13 Mar 2023 | 1,699.00 | 1,723.30 | 1,666.20 | 1,673.90 | 1,673.90 | 8,978,938 |
| 10 Mar 2023 | 1,707.00 | 1,713.50 | 1,692.00 | 1,699.30 | 1,699.30 | 4,876,144 |
| 09 Mar 2023 | 1,739.30 | 1,744.55 | 1,713.70 | 1,716.70 | 1,716.70 | 6,928,316 |
| 08 Mar 2023 | 1,736.00 | 1,744.30 | 1,726.85 | 1,740.20 | 1,740.20 | 5,202,608 |
| 06 Mar 2023 | 1,756.30 | 1,764.60 | 1,741.45 | 1,751.00 | 1,751.00 | 5,186,846 |
| 03 Mar 2023 | 1,732.00 | 1,765.00 | 1,719.90 | 1,751.00 | 1,751.00 | 3,626,269 |
| 02 Mar 2023 | 1,735.60 | 1,746.35 | 1,718.00 | 1,721.70 | 1,721.70 | 4,119,935 |
| 01 Mar 2023 | 1,729.25 | 1,750.60 | 1,726.00 | 1,744.90 | 1,744.90 | 5,613,386 |
| 28 Feb 2023 | 1,725.95 | 1,741.40 | 1,721.65 | 1,729.25 | 1,729.25 | 4,395,098 |
| 27 Feb 2023 | 1,698.30 | 1,729.80 | 1,690.80 | 1,725.95 | 1,725.95 | 2,343,798 |
| 24 Feb 2023 | 1,713.00 | 1,724.25 | 1,694.00 | 1,697.30 | 1,697.30 | 2,080,363 |
| 23 Feb 2023 | 1,707.40 | 1,713.75 | 1,687.75 | 1,707.15 | 1,707.15 | 2,770,110 |
| 22 Feb 2023 | 1,723.95 | 1,726.10 | 1,698.00 | 1,700.55 | 1,700.55 | 3,539,149 |
| 21 Feb 2023 | 1,745.00 | 1,745.00 | 1,725.05 | 1,730.20 | 1,730.20 | 2,936,934 |
| 20 Feb 2023 | 1,768.05 | 1,768.05 | 1,730.10 | 1,737.30 | 1,737.30 | 3,224,839 |
| 17 Feb 2023 | 1,783.10 | 1,791.40 | 1,751.05 | 1,759.25 | 1,759.25 | 2,587,909 |
| 16 Feb 2023 | 1,794.00 | 1,803.90 | 1,783.55 | 1,787.95 | 1,787.95 | 2,291,602 |
| 15 Feb 2023 | 1,768.45 | 1,790.00 | 1,760.25 | 1,785.50 | 1,785.50 | 2,409,292 |
| 14 Feb 2023 | 1,770.00 | 1,777.00 | 1,763.75 | 1,770.35 | 1,770.35 | 1,614,893 |
| 13 Feb 2023 | 1,775.10 | 1,784.45 | 1,761.65 | 1,773.80 | 1,773.80 | 2,389,142 |
| 10 Feb 2023 | 1,767.90 | 1,778.65 | 1,765.00 | 1,772.05 | 1,772.05 | 1,445,942 |
| 09 Feb 2023 | 1,767.95 | 1,775.20 | 1,747.95 | 1,770.90 | 1,770.90 | 2,163,825 |
| 08 Feb 2023 | 1,778.80 | 1,780.00 | 1,761.10 | 1,765.50 | 1,765.50 | 1,446,690 |
| 07 Feb 2023 | 1,752.20 | 1,780.00 | 1,747.05 | 1,775.40 | 1,775.40 | 3,643,187 |
| 06 Feb 2023 | 1,775.00 | 1,778.25 | 1,740.00 | 1,747.00 | 1,747.00 | 3,040,209 |
| 03 Feb 2023 | 1,770.60 | 1,783.70 | 1,745.20 | 1,780.30 | 1,780.30 | 2,675,212 |
| 02 Feb 2023 | 1,720.00 | 1,768.00 | 1,720.00 | 1,761.75 | 1,761.75 | 4,184,470 |
| 01 Feb 2023 | 1,745.00 | 1,784.00 | 1,720.75 | 1,744.70 | 1,744.70 | 3,652,098 |
| 31 Jan 2023 | 1,730.50 | 1,738.60 | 1,713.05 | 1,731.00 | 1,731.00 | 4,385,384 |
| 30 Jan 2023 | 1,713.10 | 1,730.60 | 1,683.85 | 1,726.25 | 1,726.25 | 4,939,556 |
| 27 Jan 2023 | 1,752.10 | 1,752.10 | 1,704.00 | 1,713.10 | 1,713.10 | 7,516,979 |
| 25 Jan 2023 | 1,757.00 | 1,760.40 | 1,733.00 | 1,749.80 | 1,749.80 | 4,280,333 |
| 24 Jan 2023 | 1,792.70 | 1,792.70 | 1,748.75 | 1,760.25 | 1,760.25 | 4,159,188 |
| 23 Jan 2023 | 1,790.00 | 1,799.65 | 1,770.00 | 1,783.75 | 1,783.75 | 7,764,627 |
| 20 Jan 2023 | 1,778.90 | 1,778.90 | 1,757.00 | 1,762.90 | 1,762.90 | 4,270,294 |
| 19 Jan 2023 | 1,803.50 | 1,803.50 | 1,765.00 | 1,767.30 | 1,767.30 | 4,425,644 |
| 18 Jan 2023 | 1,802.95 | 1,827.00 | 1,796.00 | 1,799.10 | 1,799.10 | 2,835,232 |
| 17 Jan 2023 | 1,780.00 | 1,801.95 | 1,776.60 | 1,797.65 | 1,797.65 | 2,132,394 |
| 16 Jan 2023 | 1,787.00 | 1,799.00 | 1,780.00 | 1,784.80 | 1,784.80 | 2,118,161 |
| 13 Jan 2023 | 1,779.50 | 1,787.30 | 1,759.00 | 1,780.30 | 1,780.30 | 3,983,197 |
| 12 Jan 2023 | 1,807.00 | 1,807.00 | 1,772.40 | 1,779.50 | 1,779.50 | 3,529,605 |
| 11 Jan 2023 | 1,800.00 | 1,804.15 | 1,784.10 | 1,801.85 | 1,801.85 | 1,603,701 |
| 10 Jan 2023 | 1,808.55 | 1,816.00 | 1,788.90 | 1,795.55 | 1,795.55 | 1,474,131 |
| 09 Jan 2023 | 1,801.00 | 1,816.00 | 1,789.00 | 1,811.90 | 1,811.90 | 3,426,868 |
| 06 Jan 2023 | 1,826.00 | 1,826.00 | 1,770.65 | 1,786.80 | 1,786.80 | 3,799,655 |
| 05 Jan 2023 | 1,820.00 | 1,832.80 | 1,806.15 | 1,820.30 | 1,820.30 | 1,732,618 |
| 04 Jan 2023 | 1,834.90 | 1,834.90 | 1,813.95 | 1,820.75 | 1,820.75 | 1,664,104 |
| 03 Jan 2023 | 1,822.25 | 1,836.50 | 1,821.00 | 1,832.85 | 1,832.85 | 1,663,448 |
| 02 Jan 2023 | 1,827.80 | 1,833.00 | 1,816.45 | 1,825.05 | 1,825.05 | 1,125,001 |
| 30 Dec 2022 | 1,825.10 | 1,838.00 | 1,822.30 | 1,827.25 | 1,827.25 | 2,692,688 |
| 29 Dec 2022 | 1,814.40 | 1,820.00 | 1,801.00 | 1,818.75 | 1,818.75 | 2,154,490 |
| 28 Dec 2022 | 1,824.40 | 1,831.40 | 1,815.25 | 1,820.10 | 1,820.10 | 1,904,268 |
| 27 Dec 2022 | 1,822.65 | 1,827.95 | 1,807.00 | 1,820.90 | 1,820.90 | 1,548,286 |
| 26 Dec 2022 | 1,821.95 | 1,826.10 | 1,794.20 | 1,813.55 | 1,813.55 | 4,746,738 |
| 23 Dec 2022 | 1,815.95 | 1,839.15 | 1,811.95 | 1,821.95 | 1,821.95 | 2,102,126 |
| 22 Dec 2022 | 1,826.00 | 1,835.00 | 1,819.00 | 1,826.05 | 1,826.05 | 1,714,093 |
| 21 Dec 2022 | 1,860.50 | 1,860.95 | 1,809.00 | 1,814.60 | 1,814.60 | 2,382,869 |
| 20 Dec 2022 | 1,845.00 | 1,861.95 | 1,834.75 | 1,847.10 | 1,847.10 | 1,410,586 |
| 19 Dec 2022 | 1,840.55 | 1,864.00 | 1,840.50 | 1,858.15 | 1,858.15 | 1,713,647 |
| 16 Dec 2022 | 1,854.70 | 1,856.95 | 1,835.20 | 1,840.55 | 1,840.55 | 2,487,828 |
| 15 Dec 2022 | 1,875.55 | 1,881.80 | 1,854.90 | 1,863.20 | 1,863.20 | 2,041,799 |
| 14 Dec 2022 | 1,871.10 | 1,875.95 | 1,863.75 | 1,873.20 | 1,873.20 | 3,747,141 |
| 13 Dec 2022 | 1,863.75 | 1,871.75 | 1,858.20 | 1,868.50 | 1,868.50 | 6,939,565 |
| 12 Dec 2022 | 1,865.00 | 1,879.70 | 1,863.00 | 1,865.75 | 1,865.75 | 3,281,447 |
| 09 Dec 2022 | 1,914.00 | 1,916.75 | 1,879.25 | 1,888.05 | 1,888.05 | 2,648,455 |
| 08 Dec 2022 | 1,898.90 | 1,904.80 | 1,877.10 | 1,897.00 | 1,897.00 | 12,619,838 |
| 07 Dec 2022 | 1,932.50 | 1,932.50 | 1,905.50 | 1,911.45 | 1,911.45 | 2,362,280 |
| 06 Dec 2022 | 1,920.55 | 1,943.10 | 1,920.55 | 1,935.25 | 1,935.25 | 1,366,698 |
| 05 Dec 2022 | 1,942.00 | 1,943.95 | 1,920.00 | 1,938.45 | 1,938.45 | 1,245,509 |
| 02 Dec 2022 | 1,917.10 | 1,934.90 | 1,917.10 | 1,930.80 | 1,930.80 | 1,590,968 |
| 01 Dec 2022 | 1,955.00 | 1,961.75 | 1,927.85 | 1,934.30 | 1,934.30 | 2,471,005 |
| 30 Nov 2022 | 1,939.00 | 1,955.00 | 1,916.00 | 1,947.05 | 1,947.05 | 2,950,734 |
| 29 Nov 2022 | 1,931.60 | 1,939.00 | 1,923.25 | 1,925.55 | 1,925.55 | 1,363,505 |
| 28 Nov 2022 | 1,916.00 | 1,942.95 | 1,916.00 | 1,928.15 | 1,928.15 | 1,564,504 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
