Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,595.96 +71.48 (+0.27%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 1,758.00 | 1,769.90 | 1,752.15 | 1,756.45 | 1,756.45 | 3,709,864 |
| 21 Sept 2023 | 1,784.00 | 1,790.80 | 1,751.00 | 1,755.70 | 1,755.70 | 4,784,751 |
| 20 Sept 2023 | 1,786.95 | 1,803.45 | 1,775.70 | 1,789.45 | 1,789.45 | 5,368,143 |
| 18 Sept 2023 | 1,811.00 | 1,812.00 | 1,794.00 | 1,798.35 | 1,798.35 | 3,970,112 |
| 15 Sept 2023 | 1,816.20 | 1,823.45 | 1,811.00 | 1,813.90 | 1,813.90 | 4,121,540 |
| 14 Sept 2023 | 1,828.00 | 1,831.75 | 1,814.00 | 1,821.55 | 1,821.55 | 2,559,423 |
| 13 Sept 2023 | 1,800.60 | 1,836.00 | 1,800.60 | 1,824.60 | 1,824.60 | 5,931,870 |
| 12 Sept 2023 | 1,819.00 | 1,819.00 | 1,796.40 | 1,811.20 | 1,811.20 | 3,408,966 |
| 11 Sept 2023 | 1,800.00 | 1,811.50 | 1,795.25 | 1,807.90 | 1,807.90 | 2,316,902 |
| 08 Sept 2023 | 1,797.00 | 1,805.00 | 1,781.55 | 1,793.20 | 1,793.20 | 2,386,182 |
| 07 Sept 2023 | 1,775.00 | 1,792.35 | 1,767.30 | 1,789.00 | 1,789.00 | 2,208,089 |
| 06 Sept 2023 | 1,771.00 | 1,777.00 | 1,760.20 | 1,770.30 | 1,770.30 | 6,220,223 |
| 05 Sept 2023 | 1,765.00 | 1,783.00 | 1,763.10 | 1,771.05 | 1,771.05 | 4,257,343 |
| 04 Sept 2023 | 1,777.40 | 1,789.00 | 1,757.30 | 1,762.20 | 1,762.20 | 4,697,683 |
| 01 Sept 2023 | 1,763.90 | 1,779.60 | 1,754.35 | 1,771.10 | 1,771.10 | 2,695,210 |
| 31 Aug 2023 | 1,774.90 | 1,783.80 | 1,754.30 | 1,758.75 | 1,758.75 | 8,314,010 |
| 30 Aug 2023 | 1,791.00 | 1,792.95 | 1,765.00 | 1,774.90 | 1,774.90 | 2,595,896 |
| 29 Aug 2023 | 1,796.95 | 1,797.55 | 1,779.00 | 1,783.10 | 1,783.10 | 2,708,692 |
| 28 Aug 2023 | 1,778.85 | 1,796.60 | 1,774.65 | 1,790.35 | 1,790.35 | 1,980,536 |
| 25 Aug 2023 | 1,771.20 | 1,789.35 | 1,767.00 | 1,778.85 | 1,778.85 | 2,043,350 |
| 24 Aug 2023 | 1,789.00 | 1,799.00 | 1,776.25 | 1,780.95 | 1,780.95 | 4,123,791 |
| 23 Aug 2023 | 1,769.80 | 1,781.90 | 1,754.00 | 1,780.05 | 1,780.05 | 3,338,285 |
| 22 Aug 2023 | 1,769.00 | 1,772.00 | 1,758.45 | 1,763.10 | 1,763.10 | 3,328,812 |
| 21 Aug 2023 | 1,751.00 | 1,772.60 | 1,748.85 | 1,760.35 | 1,760.35 | 3,955,468 |
| 18 Aug 2023 | 1,757.10 | 1,768.40 | 1,746.50 | 1,750.80 | 1,750.80 | 4,113,292 |
| 17 Aug 2023 | 1,782.00 | 1,787.40 | 1,763.00 | 1,765.70 | 1,765.70 | 5,131,739 |
| 16 Aug 2023 | 1,787.00 | 1,789.85 | 1,777.50 | 1,786.20 | 1,786.20 | 1,883,940 |
| 14 Aug 2023 | 1,789.00 | 1,802.35 | 1,785.00 | 1,794.10 | 1,794.10 | 3,299,919 |
| 11 Aug 2023 | 1,798.00 | 1,800.00 | 1,782.00 | 1,791.45 | 1,791.45 | 4,265,616 |
| 10 Aug 2023 | 1,825.75 | 1,832.40 | 1,796.00 | 1,800.85 | 1,800.85 | 5,112,099 |
| 09 Aug 2023 | 1,834.00 | 1,834.00 | 1,816.75 | 1,831.50 | 1,831.50 | 2,624,324 |
| 08 Aug 2023 | 1,831.50 | 1,842.65 | 1,822.05 | 1,828.00 | 1,828.00 | 4,089,623 |
| 07 Aug 2023 | 1,845.00 | 1,845.00 | 1,826.40 | 1,831.55 | 1,831.55 | 3,708,310 |
| 04 Aug 2023 | 1,829.00 | 1,842.80 | 1,811.15 | 1,838.50 | 1,838.50 | 5,443,532 |
| 04 Aug 2023 | 1.5 Dividend | |||||
| 03 Aug 2023 | 1,820.10 | 1,833.85 | 1,805.85 | 1,823.25 | 1,821.75 | 7,015,292 |
| 02 Aug 2023 | 1,840.55 | 1,847.90 | 1,818.05 | 1,823.70 | 1,822.20 | 4,180,451 |
| 01 Aug 2023 | 1,850.00 | 1,865.75 | 1,844.40 | 1,850.00 | 1,848.48 | 4,467,942 |
| 31 Jul 2023 | 1,866.00 | 1,875.00 | 1,849.15 | 1,856.55 | 1,855.02 | 4,025,207 |
| 28 Jul 2023 | 1,869.60 | 1,885.80 | 1,861.10 | 1,876.85 | 1,875.31 | 2,302,033 |
| 27 Jul 2023 | 1,889.00 | 1,902.60 | 1,862.55 | 1,873.75 | 1,872.21 | 6,290,001 |
| 26 Jul 2023 | 1,880.00 | 1,897.90 | 1,875.65 | 1,895.30 | 1,893.74 | 2,462,073 |
| 25 Jul 2023 | 1,901.00 | 1,902.00 | 1,856.45 | 1,875.50 | 1,873.96 | 7,944,916 |
| 24 Jul 2023 | 1,950.00 | 1,950.00 | 1,888.20 | 1,897.25 | 1,895.69 | 7,033,093 |
| 21 Jul 2023 | 1,951.90 | 1,987.75 | 1,950.60 | 1,970.20 | 1,968.58 | 3,849,750 |
| 20 Jul 2023 | 1,901.00 | 1,962.40 | 1,892.90 | 1,956.90 | 1,955.29 | 9,305,585 |
| 19 Jul 2023 | 1,894.80 | 1,915.00 | 1,891.55 | 1,906.60 | 1,905.03 | 3,377,787 |
| 18 Jul 2023 | 1,895.35 | 1,908.00 | 1,879.35 | 1,890.85 | 1,889.29 | 5,795,645 |
| 17 Jul 2023 | 1,871.20 | 1,899.45 | 1,866.65 | 1,897.05 | 1,895.49 | 3,329,856 |
| 14 Jul 2023 | 1,870.10 | 1,887.35 | 1,860.00 | 1,869.00 | 1,867.46 | 7,131,916 |
| 13 Jul 2023 | 1,889.00 | 1,901.60 | 1,866.45 | 1,869.70 | 1,868.16 | 5,265,370 |
| 12 Jul 2023 | 1,874.90 | 1,890.90 | 1,867.90 | 1,878.10 | 1,876.55 | 4,355,083 |
| 11 Jul 2023 | 1,874.00 | 1,893.80 | 1,863.30 | 1,866.60 | 1,865.06 | 4,096,757 |
| 10 Jul 2023 | 1,853.00 | 1,874.35 | 1,845.00 | 1,866.90 | 1,865.36 | 3,437,542 |
| 07 Jul 2023 | 1,872.00 | 1,874.40 | 1,850.50 | 1,853.50 | 1,851.98 | 2,076,544 |
| 06 Jul 2023 | 1,860.00 | 1,882.85 | 1,859.05 | 1,877.30 | 1,875.76 | 3,654,241 |
| 05 Jul 2023 | 1,862.80 | 1,867.80 | 1,853.15 | 1,864.85 | 1,863.32 | 3,119,185 |
| 04 Jul 2023 | 1,850.00 | 1,868.35 | 1,836.05 | 1,861.70 | 1,860.17 | 6,575,587 |
| 03 Jul 2023 | 1,856.00 | 1,859.00 | 1,838.00 | 1,843.95 | 1,842.43 | 3,208,540 |
| 30 Jun 2023 | 1,847.90 | 1,850.55 | 1,832.95 | 1,846.55 | 1,845.03 | 3,934,720 |
| 28 Jun 2023 | 1,844.70 | 1,844.70 | 1,844.70 | 1,844.70 | 1,843.18 | - |
| 27 Jun 2023 | 1,827.70 | 1,847.00 | 1,820.65 | 1,844.70 | 1,843.18 | 2,138,665 |
| 26 Jun 2023 | 1,831.95 | 1,831.95 | 1,819.90 | 1,822.95 | 1,821.45 | 2,213,679 |
| 23 Jun 2023 | 1,833.00 | 1,845.55 | 1,823.90 | 1,828.55 | 1,827.05 | 2,584,063 |
| 22 Jun 2023 | 1,845.55 | 1,847.30 | 1,830.40 | 1,836.10 | 1,834.59 | 3,428,210 |
| 21 Jun 2023 | 1,847.05 | 1,849.75 | 1,836.10 | 1,845.55 | 1,844.03 | 2,399,108 |
| 20 Jun 2023 | 1,820.00 | 1,847.00 | 1,815.30 | 1,844.00 | 1,842.48 | 4,622,905 |
| 19 Jun 2023 | 1,863.85 | 1,868.45 | 1,818.00 | 1,824.55 | 1,823.05 | 7,609,913 |
| 16 Jun 2023 | 1,836.95 | 1,861.65 | 1,833.00 | 1,857.40 | 1,855.87 | 3,197,657 |
| 15 Jun 2023 | 1,867.95 | 1,869.00 | 1,828.70 | 1,833.50 | 1,831.99 | 4,838,188 |
| 14 Jun 2023 | 1,855.95 | 1,867.95 | 1,846.40 | 1,864.65 | 1,863.12 | 5,578,543 |
| 13 Jun 2023 | 1,875.35 | 1,883.00 | 1,852.00 | 1,855.95 | 1,854.42 | 9,561,827 |
| 12 Jun 2023 | 1,874.85 | 1,884.00 | 1,864.45 | 1,879.45 | 1,877.90 | 2,815,173 |
| 09 Jun 2023 | 1,862.00 | 1,897.70 | 1,860.70 | 1,872.00 | 1,870.46 | 14,196,924 |
| 08 Jun 2023 | 1,936.90 | 1,936.90 | 1,879.55 | 1,886.50 | 1,884.95 | 5,491,614 |
| 07 Jun 2023 | 1,972.00 | 1,972.00 | 1,936.00 | 1,939.40 | 1,937.80 | 3,100,414 |
| 06 Jun 2023 | 1,934.90 | 1,966.40 | 1,930.15 | 1,959.05 | 1,957.44 | 4,112,841 |
| 05 Jun 2023 | 1,945.00 | 1,951.50 | 1,922.25 | 1,924.90 | 1,923.32 | 2,405,909 |
| 02 Jun 2023 | 1,944.95 | 1,951.35 | 1,928.00 | 1,938.75 | 1,937.15 | 3,558,072 |
| 01 Jun 2023 | 1,968.00 | 1,979.15 | 1,925.00 | 1,930.05 | 1,928.46 | 5,967,432 |
| 31 May 2023 | 1,984.95 | 2,064.40 | 1,953.90 | 2,014.35 | 2,012.69 | 88,598,126 |
| 30 May 2023 | 1,957.85 | 1,979.10 | 1,952.35 | 1,974.70 | 1,973.08 | 7,429,705 |
| 29 May 2023 | 1,963.10 | 1,973.30 | 1,948.25 | 1,953.20 | 1,951.59 | 3,775,509 |
| 26 May 2023 | 1,949.95 | 1,949.95 | 1,923.50 | 1,945.05 | 1,943.45 | 3,295,412 |
| 25 May 2023 | 1,918.00 | 1,933.55 | 1,907.55 | 1,929.95 | 1,928.36 | 5,966,757 |
| 24 May 2023 | 1,921.95 | 1,940.00 | 1,897.40 | 1,910.35 | 1,908.78 | 3,557,537 |
| 23 May 2023 | 1,940.20 | 1,940.20 | 1,915.00 | 1,921.50 | 1,919.92 | 4,335,524 |
| 22 May 2023 | 1,945.00 | 1,952.50 | 1,923.65 | 1,940.20 | 1,938.60 | 3,400,880 |
| 19 May 2023 | 1,930.00 | 1,946.85 | 1,923.50 | 1,941.65 | 1,940.05 | 3,946,927 |
| 18 May 2023 | 1,924.00 | 1,933.65 | 1,911.20 | 1,927.40 | 1,925.81 | 4,145,228 |
| 17 May 2023 | 1,949.80 | 1,950.90 | 1,895.55 | 1,909.15 | 1,907.58 | 5,482,017 |
| 16 May 2023 | 1,978.00 | 1,978.00 | 1,938.00 | 1,947.05 | 1,945.45 | 4,569,497 |
| 15 May 2023 | 1,957.05 | 1,977.00 | 1,952.40 | 1,973.00 | 1,971.38 | 2,971,692 |
| 12 May 2023 | 1,954.00 | 1,968.00 | 1,943.65 | 1,960.60 | 1,958.99 | 3,217,081 |
| 11 May 2023 | 1,970.00 | 1,980.00 | 1,951.85 | 1,957.95 | 1,956.34 | 4,411,824 |
| 10 May 2023 | 1,960.00 | 1,964.00 | 1,931.65 | 1,958.70 | 1,957.09 | 3,912,439 |
| 09 May 2023 | 1,964.85 | 1,970.00 | 1,948.15 | 1,954.30 | 1,952.69 | 3,623,075 |
| 08 May 2023 | 1,935.90 | 1,968.50 | 1,921.00 | 1,958.85 | 1,957.24 | 3,870,941 |
| 05 May 2023 | 1,952.15 | 1,974.00 | 1,915.50 | 1,928.70 | 1,927.11 | 3,484,218 |
| 04 May 2023 | 1,929.95 | 1,951.10 | 1,921.75 | 1,947.60 | 1,946.00 | 3,451,579 |
| *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.
