Kotak Mahindra Bank Limited (KOTAKBANK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:58PM IST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,644.00 | 1,654.80 | 1,605.00 | 1,608.40 | 1,608.40 | 1,112,366 |
| 25 Apr 2024 | 1,675.00 | 1,689.45 | 1,620.00 | 1,643.00 | 1,643.00 | 2,544,976 |
| 24 Apr 2024 | 1,806.65 | 1,845.50 | 1,806.65 | 1,843.05 | 1,843.05 | 143,115 |
| 23 Apr 2024 | 1,819.75 | 1,828.90 | 1,803.80 | 1,813.25 | 1,813.25 | 70,454 |
| 22 Apr 2024 | 1,800.20 | 1,822.00 | 1,800.20 | 1,809.85 | 1,809.85 | 349,574 |
| 19 Apr 2024 | 1,776.00 | 1,804.95 | 1,763.40 | 1,793.20 | 1,793.20 | 203,258 |
| 18 Apr 2024 | 1,797.80 | 1,813.10 | 1,782.80 | 1,786.45 | 1,786.45 | 245,467 |
| 16 Apr 2024 | 1,775.05 | 1,804.60 | 1,775.05 | 1,795.40 | 1,795.40 | 151,037 |
| 15 Apr 2024 | 1,777.35 | 1,809.00 | 1,777.35 | 1,797.85 | 1,797.85 | 285,462 |
| 12 Apr 2024 | 1,818.65 | 1,818.65 | 1,798.75 | 1,813.60 | 1,813.60 | 319,551 |
| 10 Apr 2024 | 1,787.80 | 1,829.25 | 1,783.25 | 1,825.10 | 1,825.10 | 351,642 |
| 09 Apr 2024 | 1,791.00 | 1,793.00 | 1,776.10 | 1,782.25 | 1,782.25 | 28,190 |
| 08 Apr 2024 | 1,798.95 | 1,801.20 | 1,784.75 | 1,788.00 | 1,788.00 | 239,675 |
| 05 Apr 2024 | 1,748.00 | 1,787.40 | 1,741.30 | 1,785.25 | 1,785.25 | 163,548 |
| 04 Apr 2024 | 1,740.00 | 1,751.85 | 1,723.40 | 1,748.70 | 1,748.70 | 230,055 |
| 03 Apr 2024 | 1,755.95 | 1,755.95 | 1,729.30 | 1,731.50 | 1,731.50 | 100,571 |
| 02 Apr 2024 | 1,794.90 | 1,795.45 | 1,754.90 | 1,756.65 | 1,756.65 | 215,540 |
| 01 Apr 2024 | 1,790.10 | 1,817.70 | 1,786.15 | 1,789.50 | 1,789.50 | 143,233 |
| 28 Mar 2024 | 1,776.15 | 1,803.50 | 1,774.10 | 1,785.80 | 1,785.80 | 191,686 |
| 27 Mar 2024 | 1,755.00 | 1,778.90 | 1,752.95 | 1,775.65 | 1,775.65 | 121,653 |
| 26 Mar 2024 | 1,771.75 | 1,775.25 | 1,750.00 | 1,754.95 | 1,754.95 | 173,471 |
| 22 Mar 2024 | 1,760.70 | 1,782.85 | 1,760.70 | 1,774.70 | 1,774.70 | 220,011 |
| 21 Mar 2024 | 1,774.35 | 1,790.00 | 1,765.25 | 1,772.20 | 1,772.20 | 31,968 |
| 20 Mar 2024 | 1,749.05 | 1,768.60 | 1,730.55 | 1,765.25 | 1,765.25 | 116,731 |
| 19 Mar 2024 | 1,738.80 | 1,756.95 | 1,731.30 | 1,748.85 | 1,748.85 | 180,543 |
| 18 Mar 2024 | 1,739.65 | 1,744.90 | 1,715.40 | 1,737.25 | 1,737.25 | 330,956 |
| 15 Mar 2024 | 1,739.40 | 1,755.00 | 1,721.50 | 1,738.95 | 1,738.95 | 387,489 |
| 14 Mar 2024 | 1,725.00 | 1,757.55 | 1,720.00 | 1,743.15 | 1,743.15 | 41,648 |
| 13 Mar 2024 | 1,721.05 | 1,742.45 | 1,717.85 | 1,727.90 | 1,727.90 | 110,013 |
| 12 Mar 2024 | 1,734.00 | 1,742.85 | 1,708.15 | 1,720.35 | 1,720.35 | 202,293 |
| 11 Mar 2024 | 1,755.40 | 1,764.85 | 1,725.00 | 1,729.20 | 1,729.20 | 123,043 |
| 07 Mar 2024 | 1,760.00 | 1,764.90 | 1,744.25 | 1,748.15 | 1,748.15 | 110,371 |
| 06 Mar 2024 | 1,720.65 | 1,771.30 | 1,719.00 | 1,758.30 | 1,758.30 | 224,444 |
| 05 Mar 2024 | 1,720.50 | 1,726.95 | 1,708.95 | 1,716.00 | 1,716.00 | 101,039 |
| 04 Mar 2024 | 1,725.45 | 1,741.55 | 1,718.50 | 1,727.00 | 1,727.00 | 289,656 |
| 01 Mar 2024 | 1,691.05 | 1,729.90 | 1,691.05 | 1,727.25 | 1,727.25 | 278,465 |
| 29 Feb 2024 | 1,684.05 | 1,701.60 | 1,666.80 | 1,690.80 | 1,690.80 | 7,373,695 |
| 28 Feb 2024 | 1,712.70 | 1,712.70 | 1,676.35 | 1,683.55 | 1,683.55 | 48,726 |
| 27 Feb 2024 | 1,706.70 | 1,712.90 | 1,697.00 | 1,706.30 | 1,706.30 | 76,069 |
| 26 Feb 2024 | 1,724.75 | 1,724.75 | 1,702.50 | 1,706.70 | 1,706.70 | 201,469 |
| 23 Feb 2024 | 1,733.35 | 1,733.35 | 1,715.55 | 1,724.80 | 1,724.80 | 195,476 |
| 22 Feb 2024 | 1,754.05 | 1,754.05 | 1,714.85 | 1,726.50 | 1,726.50 | 53,419 |
| 21 Feb 2024 | 1,770.00 | 1,770.00 | 1,741.15 | 1,745.95 | 1,745.95 | 66,996 |
| 20 Feb 2024 | 1,739.95 | 1,769.35 | 1,738.60 | 1,763.10 | 1,763.10 | 119,985 |
| 19 Feb 2024 | 1,747.85 | 1,747.85 | 1,725.40 | 1,731.50 | 1,731.50 | 92,581 |
| 16 Feb 2024 | 1,761.85 | 1,761.85 | 1,732.90 | 1,735.90 | 1,735.90 | 175,926 |
| 15 Feb 2024 | 1,757.95 | 1,757.95 | 1,721.00 | 1,740.35 | 1,740.35 | 30,911 |
| 14 Feb 2024 | 1,722.85 | 1,764.30 | 1,712.10 | 1,748.10 | 1,748.10 | 73,293 |
| 13 Feb 2024 | 1,716.15 | 1,745.00 | 1,710.00 | 1,737.15 | 1,737.15 | 70,972 |
| 12 Feb 2024 | 1,745.20 | 1,745.20 | 1,691.05 | 1,710.05 | 1,710.05 | 140,152 |
| 09 Feb 2024 | 1,733.95 | 1,749.40 | 1,719.15 | 1,742.15 | 1,742.15 | 218,230 |
| 08 Feb 2024 | 1,793.55 | 1,801.75 | 1,727.50 | 1,730.20 | 1,730.20 | 146,546 |
| 07 Feb 2024 | 1,798.55 | 1,809.85 | 1,784.15 | 1,793.50 | 1,793.50 | 85,193 |
| 06 Feb 2024 | 1,809.75 | 1,810.00 | 1,783.25 | 1,787.65 | 1,787.65 | 75,157 |
| 05 Feb 2024 | 1,827.20 | 1,827.20 | 1,798.75 | 1,809.55 | 1,809.55 | 213,411 |
| 02 Feb 2024 | 1,839.00 | 1,849.95 | 1,818.50 | 1,824.00 | 1,824.00 | 167,981 |
| 01 Feb 2024 | 1,802.15 | 1,830.90 | 1,802.15 | 1,822.05 | 1,822.05 | 66,677 |
| 31 Jan 2024 | 1,814.05 | 1,841.00 | 1,789.40 | 1,824.55 | 1,824.55 | 75,310 |
| 30 Jan 2024 | 1,823.50 | 1,838.95 | 1,803.60 | 1,822.55 | 1,822.55 | 72,681 |
| 29 Jan 2024 | 1,780.25 | 1,830.00 | 1,776.35 | 1,823.50 | 1,823.50 | 144,427 |
| 25 Jan 2024 | 1,787.75 | 1,796.60 | 1,752.60 | 1,767.30 | 1,767.30 | 323,299 |
| 24 Jan 2024 | 1,788.85 | 1,804.00 | 1,764.00 | 1,789.00 | 1,789.00 | 64,982 |
| 23 Jan 2024 | 1,776.75 | 1,824.75 | 1,765.00 | 1,784.25 | 1,784.25 | 141,221 |
| 19 Jan 2024 | 1,794.75 | 1,799.95 | 1,753.45 | 1,765.75 | 1,765.75 | 1,946,421 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,829.85 | 1,834.15 | 1,776.35 | 1,779.90 | 1,779.90 | 140,547 |
| 16 Jan 2024 | 1,848.65 | 1,860.85 | 1,841.45 | 1,847.60 | 1,847.60 | 27,465 |
| 15 Jan 2024 | 1,849.95 | 1,854.25 | 1,837.00 | 1,850.95 | 1,850.95 | 184,486 |
| 12 Jan 2024 | 1,822.15 | 1,842.95 | 1,814.50 | 1,832.80 | 1,832.80 | 214,488 |
| 11 Jan 2024 | 1,831.50 | 1,841.40 | 1,816.00 | 1,821.80 | 1,821.80 | 44,682 |
| 10 Jan 2024 | 1,822.90 | 1,833.20 | 1,812.00 | 1,820.20 | 1,820.20 | 58,561 |
| 09 Jan 2024 | 1,838.00 | 1,857.25 | 1,821.00 | 1,825.45 | 1,825.45 | 84,993 |
| 08 Jan 2024 | 1,848.05 | 1,852.05 | 1,818.30 | 1,826.20 | 1,826.20 | 394,436 |
| 05 Jan 2024 | 1,863.55 | 1,868.05 | 1,842.00 | 1,847.90 | 1,847.90 | 201,285 |
| 04 Jan 2024 | 1,878.95 | 1,878.95 | 1,860.70 | 1,863.40 | 1,863.40 | 54,123 |
| 03 Jan 2024 | 1,865.00 | 1,869.80 | 1,847.35 | 1,866.30 | 1,866.30 | 29,296 |
| 02 Jan 2024 | 1,909.95 | 1,909.95 | 1,860.60 | 1,864.90 | 1,864.90 | 148,756 |
| 01 Jan 2024 | 1,904.75 | 1,918.70 | 1,894.00 | 1,910.90 | 1,910.90 | 245,710 |
| 29 Dec 2023 | 1,914.10 | 1,917.95 | 1,890.00 | 1,908.10 | 1,908.10 | 131,103 |
| 28 Dec 2023 | 1,908.00 | 1,926.00 | 1,902.75 | 1,919.90 | 1,919.90 | 175,333 |
| 27 Dec 2023 | 1,890.05 | 1,909.00 | 1,883.95 | 1,902.60 | 1,902.60 | 36,125 |
| 26 Dec 2023 | 1,869.90 | 1,899.00 | 1,855.50 | 1,886.35 | 1,886.35 | 139,216 |
| 22 Dec 2023 | 1,855.00 | 1,879.90 | 1,851.55 | 1,861.30 | 1,861.30 | 327,911 |
| 21 Dec 2023 | 1,820.05 | 1,857.00 | 1,803.25 | 1,853.20 | 1,853.20 | 32,168 |
| 20 Dec 2023 | 1,854.75 | 1,864.00 | 1,816.00 | 1,824.65 | 1,824.65 | 129,330 |
| 19 Dec 2023 | 1,851.00 | 1,852.95 | 1,836.00 | 1,847.50 | 1,847.50 | 18,103 |
| 18 Dec 2023 | 1,849.95 | 1,856.00 | 1,840.80 | 1,846.75 | 1,846.75 | 276,240 |
| 15 Dec 2023 | 1,868.95 | 1,868.95 | 1,843.00 | 1,850.05 | 1,850.05 | 118,292 |
| 14 Dec 2023 | 1,842.20 | 1,865.40 | 1,832.25 | 1,853.40 | 1,853.40 | 56,618 |
| 13 Dec 2023 | 1,820.00 | 1,835.65 | 1,812.95 | 1,825.90 | 1,825.90 | 73,764 |
| 12 Dec 2023 | 1,849.95 | 1,853.00 | 1,819.05 | 1,824.50 | 1,824.50 | 34,104 |
| 11 Dec 2023 | 1,848.95 | 1,861.75 | 1,840.00 | 1,843.95 | 1,843.95 | 353,845 |
| 08 Dec 2023 | 1,833.35 | 1,843.45 | 1,821.00 | 1,837.35 | 1,837.35 | 298,311 |
| 07 Dec 2023 | 1,834.95 | 1,836.25 | 1,814.00 | 1,826.25 | 1,826.25 | 30,070 |
| 06 Dec 2023 | 1,834.85 | 1,839.35 | 1,814.00 | 1,820.25 | 1,820.25 | 96,790 |
| 05 Dec 2023 | 1,820.20 | 1,837.05 | 1,808.85 | 1,828.10 | 1,828.10 | 84,046 |
| 04 Dec 2023 | 1,772.95 | 1,824.25 | 1,754.20 | 1,817.30 | 1,817.30 | 646,465 |
| 01 Dec 2023 | 1,761.95 | 1,765.85 | 1,747.60 | 1,750.80 | 1,750.80 | 545,361 |
| 30 Nov 2023 | 1,748.00 | 1,766.00 | 1,746.00 | 1,755.50 | 1,755.50 | 38,202 |
| 29 Nov 2023 | 1,750.00 | 1,758.45 | 1,740.25 | 1,752.70 | 1,752.70 | 101,688 |
| *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.