Singapore markets open in 6 hours 16 minutes

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,705.15-1.70 (-0.10%)
At close: 03:29PM IST
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20231,710.001,713.201,692.101,705.151,705.153,326,075
21 Mar 20231,707.551,711.951,692.001,706.851,706.851,805,180
20 Mar 20231,687.001,702.951,681.051,699.651,699.654,463,937
17 Mar 20231,679.601,706.201,671.151,693.101,693.108,928,301
16 Mar 20231,670.001,678.851,648.201,663.551,663.553,632,063
15 Mar 20231,668.001,688.001,661.601,665.951,665.954,692,363
14 Mar 20231,673.001,677.551,643.501,648.251,648.2514,138,986
13 Mar 20231,699.001,723.301,666.201,673.901,673.908,978,938
10 Mar 20231,707.001,713.501,692.001,699.301,699.304,876,144
09 Mar 20231,739.301,744.551,713.701,716.701,716.706,928,316
08 Mar 20231,736.001,744.301,726.851,740.201,740.205,202,608
06 Mar 20231,756.301,764.601,741.451,751.001,751.005,186,846
03 Mar 20231,732.001,765.001,719.901,751.001,751.003,626,269
02 Mar 20231,735.601,746.351,718.001,721.701,721.704,119,935
01 Mar 20231,729.251,750.601,726.001,744.901,744.905,613,386
28 Feb 20231,725.951,741.401,721.651,729.251,729.254,395,098
27 Feb 20231,698.301,729.801,690.801,725.951,725.952,343,798
24 Feb 20231,713.001,724.251,694.001,697.301,697.302,080,363
23 Feb 20231,707.401,713.751,687.751,707.151,707.152,770,110
22 Feb 20231,723.951,726.101,698.001,700.551,700.553,539,149
21 Feb 20231,745.001,745.001,725.051,730.201,730.202,936,934
20 Feb 20231,768.051,768.051,730.101,737.301,737.303,224,839
17 Feb 20231,783.101,791.401,751.051,759.251,759.252,587,909
16 Feb 20231,794.001,803.901,783.551,787.951,787.952,291,602
15 Feb 20231,768.451,790.001,760.251,785.501,785.502,409,292
14 Feb 20231,770.001,777.001,763.751,770.351,770.351,614,893
13 Feb 20231,775.101,784.451,761.651,773.801,773.802,389,142
10 Feb 20231,767.901,778.651,765.001,772.051,772.051,445,942
09 Feb 20231,767.951,775.201,747.951,770.901,770.902,163,825
08 Feb 20231,778.801,780.001,761.101,765.501,765.501,446,690
07 Feb 20231,752.201,780.001,747.051,775.401,775.403,643,187
06 Feb 20231,775.001,778.251,740.001,747.001,747.003,040,209
03 Feb 20231,770.601,783.701,745.201,780.301,780.302,675,212
02 Feb 20231,720.001,768.001,720.001,761.751,761.754,184,470
01 Feb 20231,745.001,784.001,720.751,744.701,744.703,652,098
31 Jan 20231,730.501,738.601,713.051,731.001,731.004,385,384
30 Jan 20231,713.101,730.601,683.851,726.251,726.254,939,556
27 Jan 20231,752.101,752.101,704.001,713.101,713.107,516,979
25 Jan 20231,757.001,760.401,733.001,749.801,749.804,280,333
24 Jan 20231,792.701,792.701,748.751,760.251,760.254,159,188
23 Jan 20231,790.001,799.651,770.001,783.751,783.757,764,627
20 Jan 20231,778.901,778.901,757.001,762.901,762.904,270,294
19 Jan 20231,803.501,803.501,765.001,767.301,767.304,425,644
18 Jan 20231,802.951,827.001,796.001,799.101,799.102,835,232
17 Jan 20231,780.001,801.951,776.601,797.651,797.652,132,394
16 Jan 20231,787.001,799.001,780.001,784.801,784.802,118,161
13 Jan 20231,779.501,787.301,759.001,780.301,780.303,983,197
12 Jan 20231,807.001,807.001,772.401,779.501,779.503,529,605
11 Jan 20231,800.001,804.151,784.101,801.851,801.851,603,701
10 Jan 20231,808.551,816.001,788.901,795.551,795.551,474,131
09 Jan 20231,801.001,816.001,789.001,811.901,811.903,426,868
06 Jan 20231,826.001,826.001,770.651,786.801,786.803,799,655
05 Jan 20231,820.001,832.801,806.151,820.301,820.301,732,618
04 Jan 20231,834.901,834.901,813.951,820.751,820.751,664,104
03 Jan 20231,822.251,836.501,821.001,832.851,832.851,663,448
02 Jan 20231,827.801,833.001,816.451,825.051,825.051,125,001
30 Dec 20221,825.101,838.001,822.301,827.251,827.252,692,688
29 Dec 20221,814.401,820.001,801.001,818.751,818.752,154,490
28 Dec 20221,824.401,831.401,815.251,820.101,820.101,904,268
27 Dec 20221,822.651,827.951,807.001,820.901,820.901,548,286
26 Dec 20221,821.951,826.101,794.201,813.551,813.554,746,738
23 Dec 20221,815.951,839.151,811.951,821.951,821.952,102,126
22 Dec 20221,826.001,835.001,819.001,826.051,826.051,714,093
21 Dec 20221,860.501,860.951,809.001,814.601,814.602,382,869
20 Dec 20221,845.001,861.951,834.751,847.101,847.101,410,586
19 Dec 20221,840.551,864.001,840.501,858.151,858.151,713,647
16 Dec 20221,854.701,856.951,835.201,840.551,840.552,487,828
15 Dec 20221,875.551,881.801,854.901,863.201,863.202,041,799
14 Dec 20221,871.101,875.951,863.751,873.201,873.203,747,141
13 Dec 20221,863.751,871.751,858.201,868.501,868.506,939,565
12 Dec 20221,865.001,879.701,863.001,865.751,865.753,281,447
09 Dec 20221,914.001,916.751,879.251,888.051,888.052,648,455
08 Dec 20221,898.901,904.801,877.101,897.001,897.0012,619,838
07 Dec 20221,932.501,932.501,905.501,911.451,911.452,362,280
06 Dec 20221,920.551,943.101,920.551,935.251,935.251,366,698
05 Dec 20221,942.001,943.951,920.001,938.451,938.451,245,509
02 Dec 20221,917.101,934.901,917.101,930.801,930.801,590,968
01 Dec 20221,955.001,961.751,927.851,934.301,934.302,471,005
30 Nov 20221,939.001,955.001,916.001,947.051,947.052,950,734
29 Nov 20221,931.601,939.001,923.251,925.551,925.551,363,505
28 Nov 20221,916.001,942.951,916.001,928.151,928.151,564,504
25 Nov 20221,949.001,949.001,920.001,928.401,928.402,097,541
24 Nov 20221,954.501,956.301,933.051,944.851,944.851,400,421
23 Nov 20221,950.501,961.501,945.651,953.351,953.352,500,563
22 Nov 20221,953.851,953.851,930.101,939.751,939.751,166,755
21 Nov 20221,954.551,954.551,932.801,944.101,944.101,192,610
18 Nov 20221,960.951,997.551,947.901,959.551,959.554,272,040
17 Nov 20221,963.801,965.001,943.251,950.551,950.552,408,671
16 Nov 20221,914.001,968.651,913.951,965.901,965.906,437,651
15 Nov 20221,925.001,933.301,895.301,912.401,912.401,990,292
14 Nov 20221,902.851,928.701,901.001,922.801,922.802,142,267
11 Nov 20221,933.001,933.901,890.901,899.101,899.103,424,030
10 Nov 20221,895.001,915.001,891.701,912.151,912.152,510,124
09 Nov 20221,898.001,903.601,880.701,893.401,893.402,322,634
07 Nov 20221,908.001,910.001,871.651,882.601,882.602,624,601
04 Nov 20221,906.001,908.001,894.301,899.951,899.952,081,413
03 Nov 20221,904.801,913.001,893.601,900.151,900.151,591,871
02 Nov 20221,918.751,920.001,897.501,909.951,909.951,864,081
01 Nov 20221,908.001,941.501,903.401,909.201,909.202,545,417
31 Oct 20221,899.001,912.001,889.001,901.951,901.951,874,348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...