Canada markets close in 3 hours 27 minutes

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,718.05+37.65 (+2.24%)
At close: 03:30PM IST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20241,721.451,738.851,700.101,718.051,718.059,800,938
May 31, 20241,703.001,703.001,660.551,680.401,680.4012,804,476
May 30, 20241,684.351,707.601,683.001,690.101,690.105,580,489
May 29, 20241,698.001,710.901,682.201,687.851,687.854,952,472
May 28, 20241,712.301,716.001,698.001,703.651,703.653,716,141
May 27, 20241,703.451,722.001,702.501,711.001,711.003,454,287
May 24, 20241,711.001,717.851,694.701,703.451,703.454,936,177
May 23, 20241,700.001,713.601,697.051,709.051,709.055,681,295
May 22, 20241,702.801,704.951,681.101,699.551,699.556,058,697
May 21, 20241,692.001,715.001,690.001,698.251,698.255,810,167
May 17, 20241,674.001,705.651,665.001,696.551,696.559,617,451
May 16, 20241,655.001,675.001,647.201,672.051,672.056,998,357
May 15, 20241,649.701,654.001,637.051,650.801,650.805,260,900
May 14, 20241,642.001,650.001,632.501,646.301,646.304,282,026
May 13, 20241,627.001,643.651,616.001,641.201,641.205,839,248
May 10, 20241,643.001,653.101,615.901,627.951,627.9511,769,402
May 09, 20241,648.001,661.851,637.001,643.101,643.104,656,044
May 08, 20241,640.001,657.451,636.101,648.351,648.359,853,753
May 07, 20241,628.701,647.351,618.001,643.901,643.909,866,785
May 06, 20241,605.001,633.001,594.001,624.301,624.3021,608,211
May 03, 20241,583.001,587.901,543.851,546.701,546.7016,123,589
May 02, 20241,590.001,594.501,552.401,575.651,575.6526,640,478
Apr 30, 20241,640.401,647.001,620.001,623.951,623.9518,206,448
Apr 29, 20241,610.101,647.251,609.501,640.401,640.4011,227,409
Apr 26, 20241,642.451,655.001,605.001,608.501,608.5022,146,849
Apr 25, 20241,665.001,697.801,602.001,642.451,642.4566,179,079
Apr 24, 20241,812.001,845.501,807.801,842.801,842.803,295,077
Apr 23, 20241,810.001,829.001,803.101,813.051,813.055,956,005
Apr 22, 20241,813.001,822.501,800.001,809.951,809.956,151,139
Apr 19, 20241,764.001,805.001,763.001,792.651,792.653,870,380
Apr 18, 20241,790.051,813.001,783.101,786.751,786.754,250,740
Apr 16, 20241,778.001,804.601,775.651,792.601,792.604,096,778
Apr 15, 20241,789.951,809.701,780.001,798.151,798.154,319,868
Apr 12, 20241,811.001,818.101,799.351,813.051,813.053,966,227
Apr 10, 20241,788.901,829.901,784.001,825.951,825.955,525,818
Apr 09, 20241,790.351,793.001,775.701,780.601,780.602,373,231
Apr 08, 20241,793.801,801.851,785.101,788.401,788.402,634,811
Apr 05, 20241,749.051,787.201,740.101,785.151,785.156,558,023
Apr 04, 20241,747.001,751.701,723.301,749.151,749.1513,125,292
Apr 03, 20241,753.501,756.701,729.001,731.151,731.1512,683,551
Apr 02, 20241,793.901,798.001,754.451,757.401,757.406,851,190
Apr 01, 20241,795.001,817.651,786.501,790.701,790.702,885,880
Mar 28, 20241,777.951,803.901,774.201,785.501,785.506,630,072
Mar 27, 20241,758.001,779.801,753.901,775.601,775.608,231,130
Mar 26, 20241,765.001,775.401,750.001,753.701,753.705,303,630
Mar 22, 20241,769.901,782.501,765.001,776.401,776.407,061,283
Mar 21, 20241,772.101,790.651,764.301,772.151,772.153,783,681
Mar 20, 20241,751.401,768.501,730.801,765.401,765.404,420,886
Mar 19, 20241,734.851,756.901,730.551,749.651,749.654,481,075
Mar 18, 20241,737.401,744.851,715.301,737.901,737.902,314,143
Mar 15, 20241,735.801,756.001,721.201,738.301,738.3015,507,454
Mar 14, 20241,725.001,757.851,719.151,742.401,742.404,809,633
Mar 13, 20241,720.351,742.751,717.201,729.551,729.555,816,083
Mar 12, 20241,734.901,743.451,707.351,720.351,720.3510,243,298
Mar 11, 20241,765.901,769.851,724.251,729.651,729.653,640,143
Mar 07, 20241,759.751,764.901,745.001,748.051,748.053,139,360
Mar 06, 20241,722.851,771.951,718.401,759.751,759.757,451,712
Mar 05, 20241,726.901,727.201,708.951,715.701,715.703,122,194
Mar 04, 20241,727.951,741.501,718.501,727.201,727.202,777,198
Mar 01, 20241,695.501,730.251,695.001,727.701,727.703,444,149
Feb 29, 20241,687.001,702.251,667.401,689.451,689.456,606,975
Feb 28, 20241,711.001,712.851,675.201,683.601,683.603,076,327
Feb 27, 20241,713.001,714.951,697.001,706.751,706.754,431,652
Feb 26, 20241,722.101,725.401,701.951,706.301,706.305,958,066
Feb 23, 20241,724.501,732.751,715.401,724.001,724.003,453,766
Feb 22, 20241,744.501,745.001,714.201,724.751,724.756,200,760
Feb 21, 20241,769.001,769.001,740.551,746.101,746.104,184,871
Feb 20, 20241,739.701,768.651,737.351,762.501,762.507,611,124
Feb 19, 20241,744.001,744.001,726.151,731.401,731.404,447,954
Feb 16, 20241,749.951,751.001,732.201,735.251,735.251,643,146
Feb 15, 20241,755.001,757.451,720.051,739.251,739.252,541,670
Feb 14, 20241,723.651,764.801,712.151,748.951,748.953,850,323
Feb 13, 20241,713.001,745.101,709.001,737.151,737.154,492,334
Feb 12, 20241,743.001,749.001,691.101,709.551,709.554,506,489
Feb 09, 20241,730.001,749.001,719.001,742.451,742.454,063,976
Feb 08, 20241,801.551,803.801,727.051,729.701,729.704,542,774
Feb 07, 20241,791.001,809.801,784.001,792.601,792.604,592,224
Feb 06, 20241,814.001,814.001,783.151,787.001,787.004,691,897
Feb 05, 20241,825.001,826.951,799.001,808.351,808.353,460,806
Feb 02, 20241,841.801,850.001,818.401,822.951,822.955,049,876
Feb 01, 20241,830.001,832.051,813.201,822.751,822.752,072,168
Jan 31, 20241,816.001,841.451,788.501,825.251,825.258,117,401
Jan 30, 20241,825.001,839.451,803.351,823.601,823.603,829,187
Jan 29, 20241,785.301,830.051,776.001,822.901,822.905,236,148
Jan 25, 20241,790.001,797.601,752.401,768.401,768.406,702,170
Jan 24, 20241,789.001,803.501,762.901,788.601,788.603,268,351
Jan 23, 20241,801.001,824.901,763.901,784.501,784.506,780,824
Jan 19, 20241,787.051,799.951,754.151,764.301,764.304,560,329
Jan 18, 20241,770.001,792.701,764.601,777.251,777.254,293,450
Jan 17, 20241,823.051,834.651,776.101,779.651,779.6510,836,883
Jan 16, 20241,850.551,860.951,841.001,848.001,848.004,650,898
Jan 15, 20241,843.001,853.601,836.251,851.501,851.506,172,312
Jan 12, 20241,825.001,842.551,814.401,833.251,833.252,172,621
Jan 11, 20241,832.001,841.401,815.351,822.851,822.854,170,070
Jan 10, 20241,820.801,832.501,811.601,820.801,820.807,052,758
Jan 09, 20241,837.001,858.001,821.001,826.651,826.654,339,223
Jan 08, 20241,848.001,851.451,818.601,826.101,826.1012,253,167
Jan 05, 20241,865.501,869.901,841.401,847.601,847.607,799,341
Jan 04, 20241,871.501,871.501,860.551,863.601,863.602,865,766
Jan 03, 20241,864.001,870.001,847.651,865.901,865.903,781,515
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...