UK markets closed

Kotak Mahindra Bank Limited (KOTAKBANK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,814.30+39.00 (+2.20%)
At close: 03:49PM IST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241,768.001,829.701,762.001,814.301,814.30412,725
25 Jul 20241,732.351,779.801,732.351,775.301,775.3046,300
24 Jul 20241,757.051,780.601,729.451,746.101,746.10168,044
23 Jul 20241,779.401,780.351,739.451,769.351,769.35180,938
22 Jul 20241,822.001,822.001,748.851,757.101,757.10743,636
19 Jul 20241,815.801,830.901,806.551,821.751,821.75244,626
19 Jul 20242 Dividend
18 Jul 20241,819.901,831.001,793.051,823.101,821.1093,853
16 Jul 20241,840.151,849.151,801.001,805.201,803.22137,128
15 Jul 20241,834.351,857.551,828.301,844.151,842.13765,851
12 Jul 20241,835.701,851.051,826.051,833.251,831.241,209,033
11 Jul 20241,827.601,851.601,821.151,844.251,842.23102,758
10 Jul 20241,835.651,842.601,820.401,831.151,829.1434,776
09 Jul 20241,853.051,869.651,830.001,847.601,845.5794,910
08 Jul 20241,850.051,856.751,835.301,851.951,849.92270,998
05 Jul 20241,832.851,857.951,818.601,851.951,849.92403,471
04 Jul 20241,806.001,837.951,802.351,834.401,832.39375,470
03 Jul 20241,756.451,814.901,755.001,811.601,809.61369,946
02 Jul 20241,820.001,820.501,736.651,769.601,767.66406,469
01 Jul 20241,804.951,813.451,789.251,808.751,806.77437,728
28 Jun 20241,815.651,847.501,799.001,803.001,801.02329,726
27 Jun 20241,795.501,837.851,785.251,830.801,828.7992,794
26 Jun 20241,782.701,815.701,776.751,797.101,795.13250,791
25 Jun 20241,773.051,797.901,763.501,782.151,780.1985,636
24 Jun 20241,759.351,775.951,749.801,772.401,770.46723,355
21 Jun 20241,765.101,787.001,745.501,773.501,771.55501,421
20 Jun 20241,757.001,789.901,757.001,765.051,763.11217,261
19 Jun 20241,728.201,763.001,716.001,748.251,746.33366,487
18 Jun 20241,717.201,723.951,703.501,719.601,717.71159,587
14 Jun 20241,711.151,735.001,711.001,717.001,715.12662,754
13 Jun 20241,730.001,737.801,719.051,726.401,724.5176,830
12 Jun 20241,716.101,733.901,711.651,715.501,713.62126,459
11 Jun 20241,745.301,745.501,717.101,720.301,718.41137,666
10 Jun 20241,759.951,772.951,733.301,745.501,743.59754,324
07 Jun 20241,734.951,758.601,721.851,753.051,751.13490,035
06 Jun 20241,727.951,738.001,703.951,735.001,733.10239,151
05 Jun 20241,667.751,724.701,645.401,718.751,716.86293,730
04 Jun 20241,718.001,718.001,602.201,638.601,636.80554,378
03 Jun 20241,720.001,736.601,700.451,719.051,717.16665,687
31 May 20241,695.051,703.651,661.751,679.701,677.86366,895
30 May 20241,680.251,707.351,680.251,690.651,688.80275,510
29 May 20241,692.051,710.451,682.051,688.301,686.4586,282
28 May 20241,719.851,719.851,699.501,702.251,700.3823,070
27 May 20241,701.051,721.901,701.051,710.951,709.07311,075
24 May 20241,700.151,717.751,694.551,703.001,701.13123,527
23 May 20241,700.451,712.951,697.701,708.651,706.78149,956
22 May 20241,707.001,707.001,681.051,700.401,698.53483,253
21 May 20241,696.401,714.601,691.001,697.101,695.2446,272
17 May 20241,663.151,705.951,663.151,697.001,695.14216,324
16 May 20241,652.051,675.001,648.101,671.901,670.07228,244
15 May 20241,643.301,654.001,637.301,651.251,649.4489,635
14 May 20241,640.251,649.801,633.001,646.101,644.2992,928
13 May 20241,624.951,644.251,615.351,641.151,639.35373,821
10 May 20241,644.001,653.051,615.751,630.501,628.71198,710
09 May 20241,648.351,661.551,636.501,642.251,640.45249,055
08 May 20241,640.001,657.001,635.351,648.601,646.79287,858
07 May 20241,630.001,647.001,617.301,644.301,642.50393,559
06 May 20241,600.001,633.001,595.151,624.751,622.971,127,069
03 May 20241,584.651,587.301,544.151,547.251,545.551,645,704
02 May 20241,596.001,596.001,552.551,575.801,574.0710,526,260
30 Apr 20241,643.701,647.001,621.001,623.751,621.97241,364
29 Apr 20241,613.201,646.951,609.401,640.251,638.45370,245
26 Apr 20241,644.001,654.801,605.001,608.401,606.641,112,366
25 Apr 20241,675.001,689.451,620.001,643.001,641.202,544,976
24 Apr 20241,806.651,845.501,806.651,843.051,841.03143,115
23 Apr 20241,819.751,828.901,803.801,813.251,811.2670,454
22 Apr 20241,800.201,822.001,800.201,809.851,807.86349,574
19 Apr 20241,776.001,804.951,763.401,793.201,791.23203,258
18 Apr 20241,797.801,813.101,782.801,786.451,784.49245,467
16 Apr 20241,775.051,804.601,775.051,795.401,793.43151,037
15 Apr 20241,777.351,809.001,777.351,797.851,795.88285,462
12 Apr 20241,818.651,818.651,798.751,813.601,811.61319,551
10 Apr 20241,787.801,829.251,783.251,825.101,823.10351,642
09 Apr 20241,791.001,793.001,776.101,782.251,780.2928,190
08 Apr 20241,798.951,801.201,784.751,788.001,786.04239,675
05 Apr 20241,748.001,787.401,741.301,785.251,783.29163,548
04 Apr 20241,740.001,751.851,723.401,748.701,746.78230,055
03 Apr 20241,755.951,755.951,729.301,731.501,729.60100,571
02 Apr 20241,794.901,795.451,754.901,756.651,754.72215,540
01 Apr 20241,790.101,817.701,786.151,789.501,787.54143,233
28 Mar 20241,776.151,803.501,774.101,785.801,783.84191,686
27 Mar 20241,755.001,778.901,752.951,775.651,773.70121,653
26 Mar 20241,771.751,775.251,750.001,754.951,753.02173,471
22 Mar 20241,760.701,782.851,760.701,774.701,772.75220,011
21 Mar 20241,774.351,790.001,765.251,772.201,770.2631,968
20 Mar 20241,749.051,768.601,730.551,765.251,763.31116,731
19 Mar 20241,738.801,756.951,731.301,748.851,746.93180,543
18 Mar 20241,739.651,744.901,715.401,737.251,735.34330,956
15 Mar 20241,739.401,755.001,721.501,738.951,737.04387,489
14 Mar 20241,725.001,757.551,720.001,743.151,741.2441,648
13 Mar 20241,721.051,742.451,717.851,727.901,726.00110,013
12 Mar 20241,734.001,742.851,708.151,720.351,718.46202,293
11 Mar 20241,755.401,764.851,725.001,729.201,727.30123,043
07 Mar 20241,760.001,764.901,744.251,748.151,746.23110,371
06 Mar 20241,720.651,771.301,719.001,758.301,756.37224,444
05 Mar 20241,720.501,726.951,708.951,716.001,714.12101,039
04 Mar 20241,725.451,741.551,718.501,727.001,725.11289,656
01 Mar 20241,691.051,729.901,691.051,727.251,725.36278,465
29 Feb 20241,684.051,701.601,666.801,690.801,688.957,373,695
28 Feb 20241,712.701,712.701,676.351,683.551,681.7048,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...