UK markets closed

Kotak Mahindra Bank Limited (KOTAKBANK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,785.80+10.15 (+0.57%)
At close: 03:56PM IST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 Dec 20231,849.951,856.001,840.801,846.751,846.75276,240
15 Dec 20231,868.951,868.951,843.001,850.051,850.05118,292
14 Dec 20231,842.201,865.401,832.251,853.401,853.4056,618
13 Dec 20231,820.001,835.651,812.951,825.901,825.9073,764
12 Dec 20231,849.951,853.001,819.051,824.501,824.5034,104
11 Dec 20231,848.951,861.751,840.001,843.951,843.95353,845
08 Dec 20231,833.351,843.451,821.001,837.351,837.35298,311
07 Dec 20231,834.951,836.251,814.001,826.251,826.2530,070
06 Dec 20231,834.851,839.351,814.001,820.251,820.2596,790
05 Dec 20231,820.201,837.051,808.851,828.101,828.1084,046
04 Dec 20231,772.951,824.251,754.201,817.301,817.30646,465
01 Dec 20231,761.951,765.851,747.601,750.801,750.80545,361
30 Nov 20231,748.001,766.001,746.001,755.501,755.5038,202
29 Nov 20231,750.001,758.451,740.251,752.701,752.70101,688
28 Nov 20231,748.001,748.001,737.751,741.051,741.0548,700
24 Nov 20231,739.951,749.301,734.001,743.001,743.00506,647
23 Nov 20231,745.001,748.101,736.001,738.401,738.4062,937
22 Nov 20231,756.001,760.001,737.551,744.601,744.6063,829
21 Nov 20231,773.051,775.951,760.651,767.001,767.0039,602
20 Nov 20231,759.901,775.651,750.701,770.651,770.6541,792
17 Nov 20231,768.001,784.001,760.001,764.101,764.10115,978
16 Nov 20231,774.951,783.351,764.901,771.801,771.8013,865
15 Nov 20231,755.051,772.901,750.401,769.451,769.4536,511
13 Nov 20231,740.601,751.901,734.001,747.301,747.30296,514
10 Nov 20231,742.951,749.001,734.201,744.901,744.90157,766
09 Nov 20231,749.951,757.001,739.651,745.351,745.3513,773
08 Nov 20231,759.901,761.151,739.301,745.901,745.9056,602
07 Nov 20231,744.901,754.851,726.401,751.451,751.4517,657
06 Nov 20231,745.001,746.751,732.001,740.151,740.1536,449
03 Nov 20231,742.301,744.951,730.001,733.651,733.65121,395
02 Nov 20231,734.001,758.001,732.951,737.001,737.0037,185
01 Nov 20231,739.601,739.601,718.001,723.701,723.7020,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...