KOTAKBANK.BO - Kotak Mahindra Bank Limited
BSE - BSE Real-time price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 1,972.00 | 1,972.00 | 1,935.85 | 1,938.30 | 1,938.30 | 67,952 |
| 06 Jun 2023 | 1,925.00 | 1,965.65 | 1,925.00 | 1,960.90 | 1,960.90 | 36,289 |
| 05 Jun 2023 | 1,943.20 | 1,951.10 | 1,921.70 | 1,924.65 | 1,924.65 | 72,641 |
| 02 Jun 2023 | 1,947.95 | 1,951.00 | 1,929.35 | 1,939.75 | 1,939.75 | 57,914 |
| 01 Jun 2023 | 1,972.10 | 1,977.75 | 1,924.35 | 1,928.50 | 1,928.50 | 125,014 |
| 31 May 2023 | 1,980.75 | 2,063.00 | 1,955.00 | 1,994.60 | 1,994.60 | 590,531 |
| 30 May 2023 | 1,957.05 | 1,979.00 | 1,953.95 | 1,973.55 | 1,973.55 | 41,404 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 1,940.45 | 1,949.00 | 1,922.90 | 1,944.95 | 1,944.95 | 59,241 |
| 25 May 2023 | 1,911.05 | 1,932.50 | 1,910.05 | 1,929.95 | 1,929.95 | 32,512 |
| 24 May 2023 | 1,927.00 | 1,940.35 | 1,897.70 | 1,910.05 | 1,910.05 | 50,793 |
| 23 May 2023 | 1,940.05 | 1,940.05 | 1,915.00 | 1,921.20 | 1,921.20 | 32,082 |
| 22 May 2023 | 1,940.05 | 1,952.10 | 1,924.00 | 1,940.05 | 1,940.05 | 41,674 |
| 19 May 2023 | 1,930.00 | 1,946.70 | 1,923.40 | 1,940.75 | 1,940.75 | 34,613 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 1,945.20 | 1,950.50 | 1,896.50 | 1,909.10 | 1,909.10 | 45,590 |
| 16 May 2023 | 1,980.95 | 1,980.95 | 1,937.45 | 1,944.85 | 1,944.85 | 56,776 |
| 15 May 2023 | 1,963.95 | 1,976.95 | 1,952.35 | 1,973.05 | 1,973.05 | 27,435 |
| 12 May 2023 | 1,962.95 | 1,967.80 | 1,944.10 | 1,959.75 | 1,959.75 | 63,544 |
| 11 May 2023 | 1,976.00 | 1,976.00 | 1,952.75 | 1,958.05 | 1,958.05 | 121,108 |
| 10 May 2023 | 1,955.15 | 1,962.50 | 1,932.55 | 1,959.95 | 1,959.95 | 32,728 |
| 09 May 2023 | 1,966.35 | 1,969.95 | 1,947.15 | 1,953.50 | 1,953.50 | 87,165 |
| 08 May 2023 | 1,930.00 | 1,968.00 | 1,922.30 | 1,960.50 | 1,960.50 | 66,044 |
| 05 May 2023 | 1,946.05 | 1,973.75 | 1,916.50 | 1,928.35 | 1,928.35 | 58,410 |
| 04 May 2023 | 1,935.05 | 1,950.95 | 1,922.20 | 1,946.85 | 1,946.85 | 30,632 |
| 03 May 2023 | 1,921.05 | 1,933.60 | 1,914.00 | 1,930.80 | 1,930.80 | 27,297 |
| 02 May 2023 | 1,928.00 | 1,936.75 | 1,901.20 | 1,920.50 | 1,920.50 | 93,106 |
| 28 Apr 2023 | 1,906.00 | 1,943.40 | 1,896.05 | 1,937.70 | 1,937.70 | 103,973 |
| 27 Apr 2023 | 1,882.00 | 1,913.45 | 1,878.70 | 1,909.45 | 1,909.45 | 46,545 |
| 26 Apr 2023 | 1,870.05 | 1,893.55 | 1,863.90 | 1,878.45 | 1,878.45 | 33,921 |
| 25 Apr 2023 | 1,913.90 | 1,913.90 | 1,877.20 | 1,888.50 | 1,888.50 | 44,093 |
| 24 Apr 2023 | 1,890.00 | 1,902.05 | 1,878.30 | 1,897.00 | 1,897.00 | 44,634 |
| 21 Apr 2023 | 1,876.05 | 1,904.25 | 1,876.05 | 1,893.65 | 1,893.65 | 33,716 |
| 20 Apr 2023 | 1,880.95 | 1,902.55 | 1,880.95 | 1,884.05 | 1,884.05 | 29,958 |
| 19 Apr 2023 | 1,896.60 | 1,896.60 | 1,876.05 | 1,884.10 | 1,884.10 | 13,922 |
| 18 Apr 2023 | 1,900.00 | 1,905.00 | 1,885.40 | 1,888.00 | 1,888.00 | 75,451 |
| 17 Apr 2023 | 1,872.70 | 1,913.45 | 1,825.75 | 1,894.45 | 1,894.45 | 158,758 |
| 13 Apr 2023 | 1,836.05 | 1,874.00 | 1,832.60 | 1,869.95 | 1,869.95 | 35,045 |
| 12 Apr 2023 | 1,840.05 | 1,851.00 | 1,830.65 | 1,843.90 | 1,843.90 | 105,716 |
| 11 Apr 2023 | 1,832.00 | 1,850.40 | 1,825.50 | 1,847.60 | 1,847.60 | 177,387 |
| 10 Apr 2023 | 1,751.05 | 1,767.50 | 1,749.45 | 1,758.95 | 1,758.95 | 23,864 |
| 06 Apr 2023 | 1,758.00 | 1,761.35 | 1,739.10 | 1,757.30 | 1,757.30 | 35,499 |
| 05 Apr 2023 | 1,745.45 | 1,759.80 | 1,740.15 | 1,752.20 | 1,752.20 | 30,506 |
| 03 Apr 2023 | 1,739.95 | 1,752.00 | 1,734.05 | 1,745.45 | 1,745.45 | 35,350 |
| 31 Mar 2023 | 1,720.90 | 1,740.20 | 1,720.90 | 1,733.50 | 1,733.50 | 46,489 |
| 29 Mar 2023 | 1,698.45 | 1,727.20 | 1,694.80 | 1,720.85 | 1,720.85 | 25,171 |
| 28 Mar 2023 | 1,705.00 | 1,709.85 | 1,685.55 | 1,698.45 | 1,698.45 | 19,713 |
| 27 Mar 2023 | 1,696.25 | 1,712.80 | 1,694.00 | 1,705.00 | 1,705.00 | 27,780 |
| 24 Mar 2023 | 1,675.00 | 1,708.25 | 1,675.00 | 1,691.55 | 1,691.55 | 93,064 |
| 23 Mar 2023 | 1,704.00 | 1,704.00 | 1,676.40 | 1,679.15 | 1,679.15 | 28,615 |
| 22 Mar 2023 | 1,707.40 | 1,711.65 | 1,692.15 | 1,704.60 | 1,704.60 | 38,521 |
| 21 Mar 2023 | 1,709.80 | 1,711.15 | 1,692.20 | 1,707.40 | 1,707.40 | 18,831 |
| 20 Mar 2023 | 1,670.05 | 1,702.65 | 1,670.05 | 1,699.45 | 1,699.45 | 42,974 |
| 17 Mar 2023 | 1,676.05 | 1,702.00 | 1,671.55 | 1,691.20 | 1,691.20 | 67,233 |
| 16 Mar 2023 | 1,661.05 | 1,679.00 | 1,648.00 | 1,664.00 | 1,664.00 | 56,538 |
| 15 Mar 2023 | 1,662.00 | 1,687.65 | 1,662.00 | 1,666.10 | 1,666.10 | 36,482 |
| 14 Mar 2023 | 1,666.15 | 1,677.30 | 1,644.20 | 1,647.60 | 1,647.60 | 137,835 |
| 13 Mar 2023 | 1,698.95 | 1,722.30 | 1,667.20 | 1,674.40 | 1,674.40 | 87,613 |
| 10 Mar 2023 | 1,705.00 | 1,712.75 | 1,692.75 | 1,698.95 | 1,698.95 | 131,960 |
| 09 Mar 2023 | 1,744.00 | 1,744.00 | 1,714.10 | 1,717.85 | 1,717.85 | 158,742 |
| 08 Mar 2023 | 1,727.00 | 1,743.80 | 1,727.00 | 1,739.90 | 1,739.90 | 122,081 |
| 06 Mar 2023 | 1,750.85 | 1,764.45 | 1,743.00 | 1,751.20 | 1,751.20 | 85,333 |
| 03 Mar 2023 | 1,726.05 | 1,756.95 | 1,719.10 | 1,750.80 | 1,750.80 | 67,868 |
| 02 Mar 2023 | 1,744.55 | 1,745.85 | 1,717.05 | 1,722.20 | 1,722.20 | 35,564 |
| 01 Mar 2023 | 1,735.45 | 1,750.00 | 1,725.80 | 1,744.55 | 1,744.55 | 27,508 |
| 28 Feb 2023 | 1,729.45 | 1,741.20 | 1,721.85 | 1,729.00 | 1,729.00 | 35,167 |
| 27 Feb 2023 | 1,698.80 | 1,729.70 | 1,689.70 | 1,725.95 | 1,725.95 | 67,412 |
| 24 Feb 2023 | 1,709.00 | 1,723.50 | 1,694.70 | 1,697.30 | 1,697.30 | 14,923 |
| 23 Feb 2023 | 1,710.00 | 1,713.95 | 1,688.05 | 1,707.05 | 1,707.05 | 37,672 |
| 22 Feb 2023 | 1,728.40 | 1,728.40 | 1,698.40 | 1,700.65 | 1,700.65 | 23,623 |
| 21 Feb 2023 | 1,737.30 | 1,744.35 | 1,725.50 | 1,728.50 | 1,728.50 | 50,561 |
| 20 Feb 2023 | 1,762.40 | 1,766.60 | 1,730.00 | 1,737.25 | 1,737.25 | 43,574 |
| 17 Feb 2023 | 1,785.95 | 1,790.80 | 1,751.15 | 1,759.50 | 1,759.50 | 250,454 |
| 16 Feb 2023 | 1,803.95 | 1,803.95 | 1,783.50 | 1,788.45 | 1,788.45 | 21,572 |
| 15 Feb 2023 | 1,796.95 | 1,796.95 | 1,760.05 | 1,785.05 | 1,785.05 | 28,526 |
| 14 Feb 2023 | 1,770.00 | 1,776.00 | 1,764.75 | 1,769.05 | 1,769.05 | 37,330 |
| 13 Feb 2023 | 1,771.55 | 1,784.00 | 1,761.65 | 1,773.20 | 1,773.20 | 22,487 |
| 10 Feb 2023 | 1,770.00 | 1,778.00 | 1,764.80 | 1,771.55 | 1,771.55 | 12,297 |
| 09 Feb 2023 | 1,762.00 | 1,774.90 | 1,748.75 | 1,770.50 | 1,770.50 | 15,767 |
| 08 Feb 2023 | 1,775.05 | 1,779.30 | 1,762.80 | 1,764.70 | 1,764.70 | 13,022 |
| 07 Feb 2023 | 1,748.05 | 1,780.00 | 1,747.95 | 1,774.85 | 1,774.85 | 54,706 |
| 06 Feb 2023 | 1,780.35 | 1,780.35 | 1,740.45 | 1,747.15 | 1,747.15 | 45,822 |
| 03 Feb 2023 | 1,763.05 | 1,783.15 | 1,746.40 | 1,780.50 | 1,780.50 | 53,516 |
| 02 Feb 2023 | 1,725.00 | 1,767.35 | 1,724.95 | 1,762.40 | 1,762.40 | 50,020 |
| 01 Feb 2023 | 1,746.70 | 1,783.45 | 1,720.40 | 1,745.95 | 1,745.95 | 38,745 |
| 31 Jan 2023 | 1,730.00 | 1,738.25 | 1,713.05 | 1,730.25 | 1,730.25 | 111,673 |
| 30 Jan 2023 | 1,705.05 | 1,730.95 | 1,684.95 | 1,726.25 | 1,726.25 | 202,937 |
| 27 Jan 2023 | 1,750.85 | 1,752.05 | 1,703.75 | 1,714.00 | 1,714.00 | 107,804 |
| 25 Jan 2023 | 1,752.00 | 1,759.70 | 1,733.50 | 1,749.55 | 1,749.55 | 653,478 |
| 24 Jan 2023 | 1,788.10 | 1,789.95 | 1,749.85 | 1,759.90 | 1,759.90 | 38,072 |
| 23 Jan 2023 | 1,796.00 | 1,799.40 | 1,770.55 | 1,783.20 | 1,783.20 | 70,414 |
| 20 Jan 2023 | 1,771.25 | 1,776.05 | 1,757.25 | 1,763.25 | 1,763.25 | 53,362 |
| 19 Jan 2023 | 1,799.15 | 1,800.70 | 1,765.00 | 1,767.90 | 1,767.90 | 79,608 |
| 18 Jan 2023 | 1,805.95 | 1,826.80 | 1,796.35 | 1,798.95 | 1,798.95 | 140,091 |
| 17 Jan 2023 | 1,772.55 | 1,801.70 | 1,772.55 | 1,796.05 | 1,796.05 | 38,435 |
| 16 Jan 2023 | 1,781.05 | 1,798.00 | 1,780.85 | 1,785.50 | 1,785.50 | 1,261,330 |
| 13 Jan 2023 | 1,783.95 | 1,787.25 | 1,759.05 | 1,779.90 | 1,779.90 | 117,758 |
| 12 Jan 2023 | 1,804.05 | 1,805.15 | 1,772.75 | 1,779.60 | 1,779.60 | 35,415 |
| 11 Jan 2023 | 1,796.00 | 1,804.55 | 1,784.05 | 1,802.35 | 1,802.35 | 17,605 |
| 10 Jan 2023 | 1,816.95 | 1,816.95 | 1,789.05 | 1,795.70 | 1,795.70 | 23,759 |
| *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.