UK markets closed

Kotak Mahindra Bank Limited (KOTAKBANK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,697.00+25.10 (+1.50%)
At close: 03:40PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,663.151,705.951,663.151,697.001,697.00216,324
16 May 20241,652.051,675.001,648.101,671.901,671.90228,244
15 May 20241,643.301,654.001,637.301,651.251,651.2589,635
14 May 20241,640.251,649.801,633.001,646.101,646.1092,928
13 May 20241,624.951,644.251,615.351,641.151,641.15373,821
10 May 20241,644.001,653.051,615.751,630.501,630.50198,710
09 May 20241,648.351,661.551,636.501,642.251,642.25249,055
08 May 20241,640.001,657.001,635.351,648.601,648.60287,858
07 May 20241,630.001,647.001,617.301,644.301,644.30393,559
06 May 20241,600.001,633.001,595.151,624.751,624.751,127,069
03 May 20241,584.651,587.301,544.151,547.251,547.251,645,704
02 May 20241,596.001,596.001,552.551,575.801,575.8010,526,260
30 Apr 20241,643.701,647.001,621.001,623.751,623.75241,364
29 Apr 20241,613.201,646.951,609.401,640.251,640.25370,245
26 Apr 20241,644.001,654.801,605.001,608.401,608.401,112,366
25 Apr 20241,675.001,689.451,620.001,643.001,643.002,544,976
24 Apr 20241,806.651,845.501,806.651,843.051,843.05143,115
23 Apr 20241,819.751,828.901,803.801,813.251,813.2570,454
22 Apr 20241,800.201,822.001,800.201,809.851,809.85349,574
19 Apr 20241,776.001,804.951,763.401,793.201,793.20203,258
18 Apr 20241,797.801,813.101,782.801,786.451,786.45245,467
16 Apr 20241,775.051,804.601,775.051,795.401,795.40151,037
15 Apr 20241,777.351,809.001,777.351,797.851,797.85285,462
12 Apr 20241,818.651,818.651,798.751,813.601,813.60319,551
10 Apr 20241,787.801,829.251,783.251,825.101,825.10351,642
09 Apr 20241,791.001,793.001,776.101,782.251,782.2528,190
08 Apr 20241,798.951,801.201,784.751,788.001,788.00239,675
05 Apr 20241,748.001,787.401,741.301,785.251,785.25163,548
04 Apr 20241,740.001,751.851,723.401,748.701,748.70230,055
03 Apr 20241,755.951,755.951,729.301,731.501,731.50100,571
02 Apr 20241,794.901,795.451,754.901,756.651,756.65215,540
01 Apr 20241,790.101,817.701,786.151,789.501,789.50143,233
28 Mar 20241,776.151,803.501,774.101,785.801,785.80191,686
27 Mar 20241,755.001,778.901,752.951,775.651,775.65121,653
26 Mar 20241,771.751,775.251,750.001,754.951,754.95173,471
22 Mar 20241,760.701,782.851,760.701,774.701,774.70220,011
21 Mar 20241,774.351,790.001,765.251,772.201,772.2031,968
20 Mar 20241,749.051,768.601,730.551,765.251,765.25116,731
19 Mar 20241,738.801,756.951,731.301,748.851,748.85180,543
18 Mar 20241,739.651,744.901,715.401,737.251,737.25330,956
15 Mar 20241,739.401,755.001,721.501,738.951,738.95387,489
14 Mar 20241,725.001,757.551,720.001,743.151,743.1541,648
13 Mar 20241,721.051,742.451,717.851,727.901,727.90110,013
12 Mar 20241,734.001,742.851,708.151,720.351,720.35202,293
11 Mar 20241,755.401,764.851,725.001,729.201,729.20123,043
07 Mar 20241,760.001,764.901,744.251,748.151,748.15110,371
06 Mar 20241,720.651,771.301,719.001,758.301,758.30224,444
05 Mar 20241,720.501,726.951,708.951,716.001,716.00101,039
04 Mar 20241,725.451,741.551,718.501,727.001,727.00289,656
01 Mar 20241,691.051,729.901,691.051,727.251,727.25278,465
29 Feb 20241,684.051,701.601,666.801,690.801,690.807,373,695
28 Feb 20241,712.701,712.701,676.351,683.551,683.5548,726
27 Feb 20241,706.701,712.901,697.001,706.301,706.3076,069
26 Feb 20241,724.751,724.751,702.501,706.701,706.70201,469
23 Feb 20241,733.351,733.351,715.551,724.801,724.80195,476
22 Feb 20241,754.051,754.051,714.851,726.501,726.5053,419
21 Feb 20241,770.001,770.001,741.151,745.951,745.9566,996
20 Feb 20241,739.951,769.351,738.601,763.101,763.10119,985
19 Feb 20241,747.851,747.851,725.401,731.501,731.5092,581
16 Feb 20241,761.851,761.851,732.901,735.901,735.90175,926
15 Feb 20241,757.951,757.951,721.001,740.351,740.3530,911
14 Feb 20241,722.851,764.301,712.101,748.101,748.1073,293
13 Feb 20241,716.151,745.001,710.001,737.151,737.1570,972
12 Feb 20241,745.201,745.201,691.051,710.051,710.05140,152
09 Feb 20241,733.951,749.401,719.151,742.151,742.15218,230
08 Feb 20241,793.551,801.751,727.501,730.201,730.20146,546
07 Feb 20241,798.551,809.851,784.151,793.501,793.5085,193
06 Feb 20241,809.751,810.001,783.251,787.651,787.6575,157
05 Feb 20241,827.201,827.201,798.751,809.551,809.55213,411
02 Feb 20241,839.001,849.951,818.501,824.001,824.00167,981
01 Feb 20241,802.151,830.901,802.151,822.051,822.0566,677
31 Jan 20241,814.051,841.001,789.401,824.551,824.5575,310
30 Jan 20241,823.501,838.951,803.601,822.551,822.5572,681
29 Jan 20241,780.251,830.001,776.351,823.501,823.50144,427
25 Jan 20241,787.751,796.601,752.601,767.301,767.30323,299
24 Jan 20241,788.851,804.001,764.001,789.001,789.0064,982
23 Jan 20241,776.751,824.751,765.001,784.251,784.25141,221
19 Jan 20241,794.751,799.951,753.451,765.751,765.751,946,421
18 Jan 2024------
17 Jan 20241,829.851,834.151,776.351,779.901,779.90140,547
16 Jan 20241,848.651,860.851,841.451,847.601,847.6027,465
15 Jan 20241,849.951,854.251,837.001,850.951,850.95184,486
12 Jan 20241,822.151,842.951,814.501,832.801,832.80214,488
11 Jan 20241,831.501,841.401,816.001,821.801,821.8044,682
10 Jan 20241,822.901,833.201,812.001,820.201,820.2058,561
09 Jan 20241,838.001,857.251,821.001,825.451,825.4584,993
08 Jan 20241,848.051,852.051,818.301,826.201,826.20394,436
05 Jan 20241,863.551,868.051,842.001,847.901,847.90201,285
04 Jan 20241,878.951,878.951,860.701,863.401,863.4054,123
03 Jan 20241,865.001,869.801,847.351,866.301,866.3029,296
02 Jan 20241,909.951,909.951,860.601,864.901,864.90148,756
01 Jan 20241,904.751,918.701,894.001,910.901,910.90245,710
29 Dec 20231,914.101,917.951,890.001,908.101,908.10131,103
28 Dec 20231,908.001,926.001,902.751,919.901,919.90175,333
27 Dec 20231,890.051,909.001,883.951,902.601,902.6036,125
26 Dec 20231,869.901,899.001,855.501,886.351,886.35139,216
22 Dec 20231,855.001,879.901,851.551,861.301,861.30327,911
21 Dec 20231,820.051,857.001,803.251,853.201,853.2032,168
20 Dec 20231,854.751,864.001,816.001,824.651,824.65129,330
19 Dec 20231,851.001,852.951,836.001,847.501,847.5018,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...