UK markets open in 3 hours 34 minutes

Kotak Mahindra Bank Limited (KOTAKBANK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,024.10+37.35 (+1.88%)
At close: 3:52PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20212,008.002,051.001,991.402,024.102,024.10645,431
22 Sept 20212,028.002,028.001,978.951,986.751,986.7595,755
21 Sept 20212,013.502,028.001,995.702,010.752,010.7563,636
20 Sept 20211,999.002,037.151,981.202,001.252,001.25120,646
17 Sept 20211,915.002,017.251,911.502,006.002,006.00294,195
16 Sept 20211,886.951,910.001,870.851,905.751,905.7554,915
15 Sept 20211,879.501,898.851,858.051,870.851,870.8558,023
14 Sept 20211,850.001,878.801,845.551,867.501,867.501,840,930
13 Sept 20211,823.001,849.451,795.101,836.801,836.80315,928
09 Sept 20211,829.001,841.651,806.601,817.851,817.85141,732
08 Sept 20211,755.001,829.001,755.001,817.901,817.90429,919
07 Sept 20211,775.001,778.801,746.051,765.901,765.9088,254
06 Sept 20211,804.651,805.701,770.351,774.351,774.3578,329
03 Sept 20211,792.001,812.001,777.601,792.101,792.10289,602
02 Sept 20211,750.051,789.001,744.001,778.701,778.70198,722
01 Sept 20211,758.001,758.001,738.001,745.801,745.801,054,214
31 Aug 20211,736.501,759.201,736.501,754.451,754.45130,389
30 Aug 20211,717.601,739.351,717.001,735.901,735.90118,520
27 Aug 20211,690.001,723.851,690.001,715.901,715.90193,872
26 Aug 20211,699.901,716.401,689.651,697.601,697.602,820,375
25 Aug 20211,702.501,716.701,695.001,698.201,698.201,235,950
24 Aug 20211,715.201,725.001,692.001,704.501,704.50582,069
23 Aug 20211,720.501,724.101,700.301,717.501,717.50140,561
20 Aug 20211,735.001,735.001,698.001,703.751,703.75231,874
18 Aug 20211,795.001,797.001,745.051,750.651,750.65288,679
17 Aug 20211,794.001,794.901,777.901,788.001,788.0029,261
16 Aug 20211,800.001,801.151,772.051,781.001,781.0050,573
13 Aug 20211,787.951,798.651,773.951,787.901,787.9058,245
12 Aug 20211,779.001,791.201,762.751,787.951,787.9547,521
11 Aug 20211,815.001,818.901,762.801,780.701,780.7076,902
11 Aug 20210.9 Dividend
10 Aug 20211,775.001,824.401,775.001,812.751,811.85149,745
09 Aug 20211,781.401,789.451,764.001,780.751,779.8791,310
06 Aug 20211,767.001,784.001,750.001,778.951,778.07203,061
05 Aug 20211,763.901,792.601,753.001,772.701,771.82236,381
04 Aug 20211,697.001,752.401,688.001,749.801,748.93329,806
03 Aug 20211,669.951,689.501,665.101,686.701,685.8658,439
02 Aug 20211,666.001,676.951,657.651,664.551,663.72115,724
30 Jul 20211,638.001,670.101,627.251,654.951,654.1392,050
29 Jul 20211,665.001,665.001,635.001,641.501,640.68288,901
28 Jul 20211,706.001,706.001,646.051,653.201,652.38136,055
27 Jul 20211,750.001,750.951,695.001,697.951,697.1166,798
26 Jul 20211,712.101,749.851,677.351,740.401,739.54181,118
23 Jul 20211,708.651,728.301,694.551,723.101,722.24142,869
22 Jul 20211,703.351,722.251,703.351,708.651,707.80148,808
20 Jul 20211,732.001,732.001,696.001,703.201,702.3576,016
19 Jul 20211,730.251,741.051,712.001,721.551,720.70343,178
16 Jul 20211,757.801,761.901,740.901,750.301,749.43181,986
15 Jul 20211,755.951,756.951,740.001,750.051,749.18132,945
14 Jul 20211,747.751,757.251,735.201,748.701,747.83109,882
13 Jul 20211,740.001,752.501,723.301,747.751,746.88162,514
12 Jul 20211,731.501,742.951,725.001,732.751,731.89366,683
09 Jul 20211,732.001,732.001,715.101,720.151,719.30192,535
08 Jul 20211,762.001,763.701,726.001,732.751,731.89149,134
07 Jul 20211,763.001,768.551,743.401,761.601,760.731,067,322
06 Jul 20211,734.401,760.001,727.201,754.751,753.88264,710
05 Jul 20211,725.001,739.251,720.901,731.601,730.74108,831
02 Jul 20211,724.851,728.301,710.651,716.301,715.45154,394
01 Jul 20211,712.701,725.151,708.651,715.251,714.40204,171
30 Jun 20211,709.451,743.551,698.951,706.401,705.552,667,841
29 Jun 20211,734.951,735.201,702.251,705.401,704.55435,526
28 Jun 20211,742.001,747.951,722.151,732.501,731.6484,359
25 Jun 20211,744.901,753.251,720.601,734.951,734.09882,536
24 Jun 20211,736.801,741.801,728.001,738.001,737.14151,532
23 Jun 20211,765.001,765.001,727.051,736.801,735.94269,280
22 Jun 20211,779.801,785.301,754.001,760.001,759.13118,558
21 Jun 20211,743.001,776.501,731.001,772.651,771.771,492,853
18 Jun 20211,770.001,776.001,733.151,760.601,759.73136,455
17 Jun 20211,750.101,771.701,737.051,767.901,767.02133,544
16 Jun 20211,774.001,781.001,753.001,760.701,759.83896,652
15 Jun 20211,768.251,783.751,766.601,771.601,770.72107,445
14 Jun 20211,794.201,794.201,759.951,768.251,767.37239,005
11 Jun 20211,803.001,810.001,788.501,795.451,794.56103,946
10 Jun 20211,782.501,803.751,776.151,799.551,798.6694,365
09 Jun 20211,792.001,812.351,775.001,782.501,781.61158,777
08 Jun 20211,820.001,820.001,788.001,796.451,795.56134,552
07 Jun 20211,824.001,824.001,807.701,816.551,815.65105,263
04 Jun 20211,820.101,824.801,796.601,810.201,809.30186,445
03 Jun 20211,798.701,828.001,793.001,814.751,813.8577,313
02 Jun 20211,796.001,796.001,770.101,782.601,781.7193,224
01 Jun 20211,815.901,824.001,787.501,797.701,796.81154,923
31 May 20211,803.001,811.951,784.801,807.801,806.90107,472
28 May 20211,785.001,812.801,776.601,800.101,799.21187,790
27 May 20211,744.901,784.701,725.651,778.251,777.37253,649
26 May 20211,763.001,763.001,737.501,740.601,739.7444,756
25 May 20211,765.151,771.501,738.001,750.401,749.53118,670
24 May 20211,765.001,779.001,742.001,755.401,754.53156,288
21 May 20211,718.001,762.801,718.001,757.551,756.68248,427
20 May 20211,730.001,735.951,705.351,708.551,707.70205,672
19 May 20211,757.001,757.001,728.001,730.701,729.84115,058
18 May 20211,765.001,770.151,750.051,754.601,753.73126,971
17 May 20211,718.001,753.401,712.551,744.001,743.13472,831
14 May 20211,736.301,736.301,701.201,707.301,706.45139,517
12 May 20211,759.001,759.001,714.901,718.551,717.70192,353
11 May 20211,780.001,786.951,753.351,755.851,754.98192,750
10 May 20211,801.051,812.701,791.551,810.201,809.30101,258
07 May 20211,790.001,812.351,774.251,779.951,779.07102,663
06 May 20211,782.001,793.901,764.301,786.851,785.96137,213
05 May 20211,741.951,786.651,722.001,770.301,769.42153,021
04 May 20211,746.201,764.101,725.401,732.151,731.29323,236
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...