NSE - Delayed Quote • INR
Kotak Mahindra Bank Limited (KOTAKBANK.NS)
At close: April 19 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1,764.00 | 1,805.00 | 1,763.00 | 1,792.65 | 1,792.65 | 3,870,380 |
| Apr 18, 2024 | 1,790.05 | 1,813.00 | 1,783.10 | 1,786.75 | 1,786.75 | 4,250,740 |
| Apr 16, 2024 | 1,778.00 | 1,804.60 | 1,775.65 | 1,792.60 | 1,792.60 | 4,096,778 |
| Apr 15, 2024 | 1,789.95 | 1,809.70 | 1,780.00 | 1,798.15 | 1,798.15 | 4,319,868 |
| Apr 12, 2024 | 1,811.00 | 1,818.10 | 1,799.35 | 1,813.05 | 1,813.05 | 3,966,227 |
| Apr 10, 2024 | 1,788.90 | 1,829.90 | 1,784.00 | 1,825.95 | 1,825.95 | 5,525,818 |
| Apr 9, 2024 | 1,790.35 | 1,793.00 | 1,775.70 | 1,780.60 | 1,780.60 | 2,373,231 |
| Apr 8, 2024 | 1,793.80 | 1,801.85 | 1,785.10 | 1,788.40 | 1,788.40 | 2,634,811 |
| Apr 5, 2024 | 1,749.05 | 1,787.20 | 1,740.10 | 1,785.15 | 1,785.15 | 6,558,023 |
| Apr 4, 2024 | 1,747.00 | 1,751.70 | 1,723.30 | 1,749.15 | 1,749.15 | 13,125,292 |
| Apr 3, 2024 | 1,753.50 | 1,756.70 | 1,729.00 | 1,731.15 | 1,731.15 | 12,683,551 |
| Apr 2, 2024 | 1,793.90 | 1,798.00 | 1,754.45 | 1,757.40 | 1,757.40 | 6,851,190 |
| Apr 1, 2024 | 1,795.00 | 1,817.65 | 1,786.50 | 1,790.70 | 1,790.70 | 2,885,880 |
| Mar 28, 2024 | 1,777.95 | 1,803.90 | 1,774.20 | 1,785.50 | 1,785.50 | 6,630,072 |
| Mar 27, 2024 | 1,758.00 | 1,779.80 | 1,753.90 | 1,775.60 | 1,775.60 | 8,231,130 |
| Mar 26, 2024 | 1,765.00 | 1,775.40 | 1,750.00 | 1,753.70 | 1,753.70 | 5,303,630 |
| Mar 22, 2024 | 1,769.90 | 1,782.50 | 1,765.00 | 1,776.40 | 1,776.40 | 7,061,283 |
| Mar 21, 2024 | 1,772.10 | 1,790.65 | 1,764.30 | 1,772.15 | 1,772.15 | 3,783,681 |
| Mar 20, 2024 | 1,751.40 | 1,768.50 | 1,730.80 | 1,765.40 | 1,765.40 | 4,420,886 |
| Mar 19, 2024 | 1,734.85 | 1,756.90 | 1,730.55 | 1,749.65 | 1,749.65 | 4,481,075 |
| Mar 18, 2024 | 1,737.40 | 1,744.85 | 1,715.30 | 1,737.90 | 1,737.90 | 2,314,143 |
| Mar 15, 2024 | 1,735.80 | 1,756.00 | 1,721.20 | 1,738.30 | 1,738.30 | 15,507,454 |
| Mar 14, 2024 | 1,725.00 | 1,757.85 | 1,719.15 | 1,742.40 | 1,742.40 | 4,809,633 |
| Mar 13, 2024 | 1,720.35 | 1,742.75 | 1,717.20 | 1,729.55 | 1,729.55 | 5,816,083 |
| Mar 12, 2024 | 1,734.90 | 1,743.45 | 1,707.35 | 1,720.35 | 1,720.35 | 10,243,298 |
| Mar 11, 2024 | 1,765.90 | 1,769.85 | 1,724.25 | 1,729.65 | 1,729.65 | 3,640,143 |
| Mar 7, 2024 | 1,759.75 | 1,764.90 | 1,745.00 | 1,748.05 | 1,748.05 | 3,139,360 |
| Mar 6, 2024 | 1,722.85 | 1,771.95 | 1,718.40 | 1,759.75 | 1,759.75 | 7,451,712 |
| Mar 5, 2024 | 1,726.90 | 1,727.20 | 1,708.95 | 1,715.70 | 1,715.70 | 3,122,194 |
| Mar 4, 2024 | 1,727.95 | 1,741.50 | 1,718.50 | 1,727.20 | 1,727.20 | 2,777,198 |
| Mar 1, 2024 | 1,695.50 | 1,730.25 | 1,695.00 | 1,727.70 | 1,727.70 | 3,444,149 |
| Feb 29, 2024 | 1,687.00 | 1,702.25 | 1,667.40 | 1,689.45 | 1,689.45 | 6,606,975 |
| Feb 28, 2024 | 1,711.00 | 1,712.85 | 1,675.20 | 1,683.60 | 1,683.60 | 3,076,327 |
| Feb 27, 2024 | 1,713.00 | 1,714.95 | 1,697.00 | 1,706.75 | 1,706.75 | 4,431,652 |
| Feb 26, 2024 | 1,722.10 | 1,725.40 | 1,701.95 | 1,706.30 | 1,706.30 | 5,958,066 |
| Feb 23, 2024 | 1,724.50 | 1,732.75 | 1,715.40 | 1,724.00 | 1,724.00 | 3,453,766 |
| Feb 22, 2024 | 1,744.50 | 1,745.00 | 1,714.20 | 1,724.75 | 1,724.75 | 6,200,760 |
| Feb 21, 2024 | 1,769.00 | 1,769.00 | 1,740.55 | 1,746.10 | 1,746.10 | 4,184,871 |
| Feb 20, 2024 | 1,739.70 | 1,768.65 | 1,737.35 | 1,762.50 | 1,762.50 | 7,611,124 |
| Feb 19, 2024 | 1,744.00 | 1,744.00 | 1,726.15 | 1,731.40 | 1,731.40 | 4,447,954 |
| Feb 16, 2024 | 1,749.95 | 1,751.00 | 1,732.20 | 1,735.25 | 1,735.25 | 1,643,146 |
| Feb 15, 2024 | 1,755.00 | 1,757.45 | 1,720.05 | 1,739.25 | 1,739.25 | 2,541,670 |
| Feb 14, 2024 | 1,723.65 | 1,764.80 | 1,712.15 | 1,748.95 | 1,748.95 | 3,850,323 |
| Feb 13, 2024 | 1,713.00 | 1,745.10 | 1,709.00 | 1,737.15 | 1,737.15 | 4,492,334 |
| Feb 12, 2024 | 1,743.00 | 1,749.00 | 1,691.10 | 1,709.55 | 1,709.55 | 4,506,489 |
| Feb 9, 2024 | 1,730.00 | 1,749.00 | 1,719.00 | 1,742.45 | 1,742.45 | 4,063,976 |
| Feb 8, 2024 | 1,801.55 | 1,803.80 | 1,727.05 | 1,729.70 | 1,729.70 | 4,542,774 |
| Feb 7, 2024 | 1,791.00 | 1,809.80 | 1,784.00 | 1,792.60 | 1,792.60 | 4,592,224 |
| Feb 6, 2024 | 1,814.00 | 1,814.00 | 1,783.15 | 1,787.00 | 1,787.00 | 4,691,897 |
| Feb 5, 2024 | 1,825.00 | 1,826.95 | 1,799.00 | 1,808.35 | 1,808.35 | 3,460,806 |
| Feb 2, 2024 | 1,841.80 | 1,850.00 | 1,818.40 | 1,822.95 | 1,822.95 | 5,049,876 |
| Feb 1, 2024 | 1,830.00 | 1,832.05 | 1,813.20 | 1,822.75 | 1,822.75 | 2,072,168 |
| Jan 31, 2024 | 1,816.00 | 1,841.45 | 1,788.50 | 1,825.25 | 1,825.25 | 8,117,401 |
| Jan 30, 2024 | 1,825.00 | 1,839.45 | 1,803.35 | 1,823.60 | 1,823.60 | 3,829,187 |
| Jan 29, 2024 | 1,785.30 | 1,830.05 | 1,776.00 | 1,822.90 | 1,822.90 | 5,236,148 |
| Jan 25, 2024 | 1,790.00 | 1,797.60 | 1,752.40 | 1,768.40 | 1,768.40 | 6,702,170 |
| Jan 24, 2024 | 1,789.00 | 1,803.50 | 1,762.90 | 1,788.60 | 1,788.60 | 3,268,351 |
| Jan 23, 2024 | 1,801.00 | 1,824.90 | 1,763.90 | 1,784.50 | 1,784.50 | 6,780,824 |
| Jan 19, 2024 | 1,787.05 | 1,799.95 | 1,754.15 | 1,764.30 | 1,764.30 | 4,560,329 |
| Jan 18, 2024 | 1,770.00 | 1,792.70 | 1,764.60 | 1,777.25 | 1,777.25 | 4,293,450 |
| Jan 17, 2024 | 1,823.05 | 1,834.65 | 1,776.10 | 1,779.65 | 1,779.65 | 10,836,883 |
| Jan 16, 2024 | 1,850.55 | 1,860.95 | 1,841.00 | 1,848.00 | 1,848.00 | 4,650,898 |
| Jan 15, 2024 | 1,843.00 | 1,853.60 | 1,836.25 | 1,851.50 | 1,851.50 | 6,172,312 |
| Jan 12, 2024 | 1,825.00 | 1,842.55 | 1,814.40 | 1,833.25 | 1,833.25 | 2,172,621 |
| Jan 11, 2024 | 1,832.00 | 1,841.40 | 1,815.35 | 1,822.85 | 1,822.85 | 4,170,070 |
| Jan 10, 2024 | 1,820.80 | 1,832.50 | 1,811.60 | 1,820.80 | 1,820.80 | 7,052,758 |
| Jan 9, 2024 | 1,837.00 | 1,858.00 | 1,821.00 | 1,826.65 | 1,826.65 | 4,339,223 |
| Jan 8, 2024 | 1,848.00 | 1,851.45 | 1,818.60 | 1,826.10 | 1,826.10 | 12,253,167 |
| Jan 5, 2024 | 1,865.50 | 1,869.90 | 1,841.40 | 1,847.60 | 1,847.60 | 7,799,341 |
| Jan 4, 2024 | 1,871.50 | 1,871.50 | 1,860.55 | 1,863.60 | 1,863.60 | 2,865,766 |
| Jan 3, 2024 | 1,864.00 | 1,870.00 | 1,847.65 | 1,865.90 | 1,865.90 | 3,781,515 |
| Jan 2, 2024 | 1,908.00 | 1,908.00 | 1,860.10 | 1,865.05 | 1,865.05 | 5,120,796 |
| Jan 1, 2024 | 1,909.00 | 1,919.00 | 1,893.10 | 1,909.15 | 1,909.15 | 1,425,902 |
| Dec 29, 2023 | 1,912.10 | 1,917.75 | 1,890.05 | 1,908.10 | 1,908.10 | 2,446,170 |
| Dec 28, 2023 | 1,911.00 | 1,926.50 | 1,903.10 | 1,921.35 | 1,921.35 | 4,950,014 |
| Dec 27, 2023 | 1,894.00 | 1,910.00 | 1,883.15 | 1,902.35 | 1,902.35 | 3,407,243 |
| Dec 26, 2023 | 1,867.00 | 1,899.00 | 1,857.15 | 1,886.85 | 1,886.85 | 4,350,669 |
| Dec 22, 2023 | 1,854.70 | 1,879.65 | 1,851.00 | 1,860.50 | 1,860.50 | 3,309,295 |
| Dec 21, 2023 | 1,821.00 | 1,857.45 | 1,805.00 | 1,852.70 | 1,852.70 | 2,403,840 |
| Dec 20, 2023 | 1,852.15 | 1,864.00 | 1,815.30 | 1,826.50 | 1,826.50 | 3,968,562 |
| Dec 19, 2023 | 1,849.85 | 1,854.85 | 1,835.70 | 1,846.55 | 1,846.55 | 3,088,923 |
| Dec 18, 2023 | 1,845.20 | 1,855.90 | 1,840.00 | 1,846.95 | 1,846.95 | 3,758,730 |
| Dec 15, 2023 | 1,865.00 | 1,865.00 | 1,842.75 | 1,850.60 | 1,850.60 | 3,877,197 |
| Dec 14, 2023 | 1,844.00 | 1,865.45 | 1,832.45 | 1,853.85 | 1,853.85 | 4,878,863 |
| Dec 13, 2023 | 1,824.00 | 1,835.75 | 1,813.10 | 1,826.20 | 1,826.20 | 3,251,332 |
| Dec 12, 2023 | 1,848.00 | 1,853.00 | 1,819.05 | 1,824.35 | 1,824.35 | 3,814,962 |
| Dec 11, 2023 | 1,845.00 | 1,861.65 | 1,840.30 | 1,844.05 | 1,844.05 | 3,205,833 |
| Dec 8, 2023 | 1,826.85 | 1,843.00 | 1,820.70 | 1,838.45 | 1,838.45 | 2,985,466 |
| Dec 7, 2023 | 1,825.00 | 1,836.85 | 1,813.40 | 1,826.85 | 1,826.85 | 2,500,642 |
| Dec 6, 2023 | 1,832.05 | 1,839.35 | 1,813.15 | 1,821.40 | 1,821.40 | 4,695,880 |
| Dec 5, 2023 | 1,828.00 | 1,837.00 | 1,808.50 | 1,828.45 | 1,828.45 | 5,571,472 |
| Dec 4, 2023 | 1,770.00 | 1,825.95 | 1,752.65 | 1,818.55 | 1,818.55 | 4,579,173 |
| Dec 1, 2023 | 1,760.00 | 1,766.00 | 1,748.25 | 1,750.50 | 1,750.50 | 2,002,378 |
| Nov 30, 2023 | 1,756.45 | 1,766.00 | 1,745.95 | 1,755.45 | 1,755.45 | 6,254,947 |
| Nov 29, 2023 | 1,748.50 | 1,759.25 | 1,740.20 | 1,753.45 | 1,753.45 | 3,473,140 |
| Nov 28, 2023 | 1,745.00 | 1,748.00 | 1,738.00 | 1,742.25 | 1,742.25 | 3,349,292 |
| Nov 24, 2023 | 1,739.50 | 1,749.50 | 1,733.70 | 1,744.00 | 1,744.00 | 2,561,979 |
| Nov 23, 2023 | 1,740.05 | 1,748.80 | 1,737.00 | 1,739.30 | 1,739.30 | 2,836,289 |
| Nov 22, 2023 | 1,758.00 | 1,763.00 | 1,737.50 | 1,745.65 | 1,745.65 | 4,513,732 |
| Nov 21, 2023 | 1,778.95 | 1,778.95 | 1,760.65 | 1,767.20 | 1,767.20 | 2,705,765 |
| Nov 20, 2023 | 1,756.00 | 1,775.95 | 1,750.10 | 1,770.55 | 1,770.55 | 1,923,651 |
| Nov 17, 2023 | 1,760.00 | 1,784.25 | 1,759.30 | 1,764.60 | 1,764.60 | 2,710,870 |
| Nov 16, 2023 | 1,771.00 | 1,783.40 | 1,765.00 | 1,772.85 | 1,772.85 | 2,079,116 |
| Nov 15, 2023 | 1,761.00 | 1,772.30 | 1,750.15 | 1,769.50 | 1,769.50 | 3,432,271 |
| Nov 13, 2023 | 1,751.00 | 1,752.20 | 1,733.50 | 1,748.20 | 1,748.20 | 2,855,277 |
| Nov 10, 2023 | 1,734.60 | 1,749.25 | 1,734.60 | 1,745.45 | 1,745.45 | 1,634,799 |
| Nov 9, 2023 | 1,745.90 | 1,756.70 | 1,739.10 | 1,744.95 | 1,744.95 | 1,943,711 |
| Nov 8, 2023 | 1,753.00 | 1,760.95 | 1,740.00 | 1,746.25 | 1,746.25 | 3,642,837 |
| Nov 7, 2023 | 1,735.15 | 1,754.40 | 1,726.10 | 1,751.25 | 1,751.25 | 3,599,603 |
| Nov 6, 2023 | 1,744.00 | 1,747.00 | 1,732.00 | 1,740.20 | 1,740.20 | 1,186,685 |
| Nov 3, 2023 | 1,740.00 | 1,744.25 | 1,730.10 | 1,733.25 | 1,733.25 | 1,558,958 |
| Nov 2, 2023 | 1,735.00 | 1,758.65 | 1,732.10 | 1,737.70 | 1,737.70 | 2,550,558 |
| Nov 1, 2023 | 1,731.00 | 1,735.95 | 1,717.85 | 1,724.40 | 1,724.40 | 2,528,105 |
| Oct 31, 2023 | 1,727.70 | 1,747.00 | 1,716.85 | 1,739.40 | 1,739.40 | 4,839,336 |
| Oct 30, 2023 | 1,702.00 | 1,720.90 | 1,688.40 | 1,717.50 | 1,717.50 | 1,511,563 |
| Oct 27, 2023 | 1,708.00 | 1,708.00 | 1,689.00 | 1,702.70 | 1,702.70 | 2,974,830 |
| Oct 26, 2023 | 1,727.70 | 1,727.70 | 1,689.00 | 1,694.85 | 1,694.85 | 6,279,280 |
| Oct 25, 2023 | 1,749.00 | 1,761.75 | 1,722.00 | 1,728.05 | 1,728.05 | 3,512,668 |
| Oct 23, 2023 | 1,769.00 | 1,769.00 | 1,722.45 | 1,740.75 | 1,740.75 | 7,546,442 |
| Oct 20, 2023 | 1,733.50 | 1,773.20 | 1,732.65 | 1,769.60 | 1,769.60 | 4,072,383 |
| Oct 19, 2023 | 1,742.00 | 1,753.40 | 1,735.60 | 1,738.45 | 1,738.45 | 1,993,179 |
| Oct 18, 2023 | 1,773.00 | 1,775.20 | 1,745.10 | 1,753.40 | 1,753.40 | 3,051,680 |
| Oct 17, 2023 | 1,755.00 | 1,774.80 | 1,750.80 | 1,771.55 | 1,771.55 | 3,217,357 |
| Oct 16, 2023 | 1,761.00 | 1,762.15 | 1,746.45 | 1,749.75 | 1,749.75 | 1,579,957 |
| Oct 13, 2023 | 1,755.00 | 1,769.95 | 1,752.15 | 1,762.00 | 1,762.00 | 2,123,927 |
| Oct 12, 2023 | 1,775.00 | 1,776.90 | 1,761.25 | 1,763.85 | 1,763.85 | 2,383,827 |
| Oct 11, 2023 | 1,760.05 | 1,779.95 | 1,760.05 | 1,771.40 | 1,771.40 | 3,499,844 |
| Oct 10, 2023 | 1,727.50 | 1,768.70 | 1,720.60 | 1,756.10 | 1,756.10 | 3,368,982 |
| Oct 9, 2023 | 1,730.00 | 1,733.80 | 1,717.05 | 1,719.30 | 1,719.30 | 1,839,513 |
| Oct 6, 2023 | 1,735.30 | 1,747.00 | 1,730.20 | 1,743.90 | 1,743.90 | 1,992,323 |
| Oct 5, 2023 | 1,730.00 | 1,747.00 | 1,721.15 | 1,734.25 | 1,734.25 | 2,966,801 |
| Oct 4, 2023 | 1,715.00 | 1,727.00 | 1,709.00 | 1,722.05 | 1,722.05 | 6,220,979 |
| Oct 3, 2023 | 1,730.00 | 1,735.00 | 1,715.45 | 1,727.05 | 1,727.05 | 5,534,869 |
| Sep 29, 2023 | 1,744.00 | 1,744.00 | 1,732.95 | 1,735.70 | 1,735.70 | 3,571,729 |
| Sep 28, 2023 | 1,762.20 | 1,771.90 | 1,729.00 | 1,733.20 | 1,733.20 | 8,263,197 |
| Sep 27, 2023 | 1,764.00 | 1,771.10 | 1,750.00 | 1,765.15 | 1,765.15 | 3,004,206 |
| Sep 26, 2023 | 1,776.10 | 1,781.80 | 1,753.70 | 1,764.10 | 1,764.10 | 3,656,167 |
| Sep 25, 2023 | 1,764.00 | 1,789.30 | 1,756.80 | 1,784.40 | 1,784.40 | 2,226,567 |
| Sep 22, 2023 | 1,758.00 | 1,769.90 | 1,752.15 | 1,756.45 | 1,756.45 | 3,710,123 |
| Sep 21, 2023 | 1,784.00 | 1,790.80 | 1,751.00 | 1,755.70 | 1,755.70 | 4,784,751 |
| Sep 20, 2023 | 1,786.95 | 1,803.45 | 1,775.70 | 1,789.45 | 1,789.45 | 5,368,143 |
| Sep 18, 2023 | 1,811.00 | 1,812.00 | 1,794.00 | 1,798.35 | 1,798.35 | 3,970,112 |
| Sep 15, 2023 | 1,816.20 | 1,823.45 | 1,811.00 | 1,813.90 | 1,813.90 | 4,121,540 |
| Sep 14, 2023 | 1,828.00 | 1,831.75 | 1,814.00 | 1,821.55 | 1,821.55 | 2,559,423 |
| Sep 13, 2023 | 1,800.60 | 1,836.00 | 1,800.60 | 1,824.60 | 1,824.60 | 5,931,870 |
| Sep 12, 2023 | 1,819.00 | 1,819.00 | 1,796.40 | 1,811.20 | 1,811.20 | 3,408,966 |
| Sep 11, 2023 | 1,800.00 | 1,811.50 | 1,795.25 | 1,807.90 | 1,807.90 | 2,316,902 |
| Sep 8, 2023 | 1,797.00 | 1,805.00 | 1,781.55 | 1,793.20 | 1,793.20 | 2,386,182 |
| Sep 7, 2023 | 1,775.00 | 1,792.35 | 1,767.30 | 1,789.00 | 1,789.00 | 2,208,089 |
| Sep 6, 2023 | 1,771.00 | 1,777.00 | 1,760.20 | 1,770.30 | 1,770.30 | 6,220,223 |
| Sep 5, 2023 | 1,765.00 | 1,783.00 | 1,763.10 | 1,771.05 | 1,771.05 | 4,257,343 |
| Sep 4, 2023 | 1,777.40 | 1,789.00 | 1,757.30 | 1,762.20 | 1,762.20 | 4,697,683 |
| Sep 1, 2023 | 1,763.90 | 1,779.60 | 1,754.35 | 1,771.10 | 1,771.10 | 2,695,210 |
| Aug 31, 2023 | 1,774.90 | 1,783.80 | 1,754.30 | 1,758.75 | 1,758.75 | 8,314,010 |
| Aug 30, 2023 | 1,791.00 | 1,792.95 | 1,765.00 | 1,774.90 | 1,774.90 | 2,595,896 |
| Aug 29, 2023 | 1,796.95 | 1,797.55 | 1,779.00 | 1,783.10 | 1,783.10 | 2,708,692 |
| Aug 28, 2023 | 1,778.85 | 1,796.60 | 1,774.65 | 1,790.35 | 1,790.35 | 1,980,536 |
| Aug 25, 2023 | 1,771.20 | 1,789.35 | 1,767.00 | 1,778.85 | 1,778.85 | 2,043,350 |
| Aug 24, 2023 | 1,789.00 | 1,799.00 | 1,776.25 | 1,780.95 | 1,780.95 | 4,123,791 |
| Aug 23, 2023 | 1,769.80 | 1,781.90 | 1,754.00 | 1,780.05 | 1,780.05 | 3,338,285 |
| Aug 22, 2023 | 1,769.00 | 1,772.00 | 1,758.45 | 1,763.10 | 1,763.10 | 3,328,812 |
| Aug 21, 2023 | 1,751.00 | 1,772.60 | 1,748.85 | 1,760.35 | 1,760.35 | 3,955,468 |
| Aug 18, 2023 | 1,757.10 | 1,768.40 | 1,746.50 | 1,750.80 | 1,750.80 | 4,113,292 |
| Aug 17, 2023 | 1,782.00 | 1,787.40 | 1,763.00 | 1,765.70 | 1,765.70 | 5,131,739 |
| Aug 16, 2023 | 1,787.00 | 1,789.85 | 1,777.50 | 1,786.20 | 1,786.20 | 1,883,940 |
| Aug 14, 2023 | 1,789.00 | 1,802.35 | 1,785.00 | 1,794.10 | 1,794.10 | 3,299,919 |
| Aug 11, 2023 | 1,798.00 | 1,800.00 | 1,782.00 | 1,791.45 | 1,791.45 | 4,265,616 |
| Aug 10, 2023 | 1,825.75 | 1,832.40 | 1,796.00 | 1,800.85 | 1,800.85 | 5,112,099 |
| Aug 9, 2023 | 1,834.00 | 1,834.00 | 1,816.75 | 1,831.50 | 1,831.50 | 2,624,324 |
| Aug 8, 2023 | 1,831.50 | 1,842.65 | 1,822.05 | 1,828.00 | 1,828.00 | 4,089,623 |
| Aug 7, 2023 | 1,845.00 | 1,845.00 | 1,826.40 | 1,831.55 | 1,831.55 | 3,708,310 |
| Aug 4, 2023 | 1.50 Dividend | |||||
| Aug 4, 2023 | 1,829.00 | 1,842.80 | 1,811.15 | 1,838.50 | 1,838.50 | 5,443,532 |
| Aug 3, 2023 | 1,820.10 | 1,833.85 | 1,805.85 | 1,823.25 | 1,821.75 | 7,015,292 |
| Aug 2, 2023 | 1,840.55 | 1,847.90 | 1,818.05 | 1,823.70 | 1,822.20 | 4,180,451 |
| Aug 1, 2023 | 1,850.00 | 1,865.75 | 1,844.40 | 1,850.00 | 1,848.48 | 4,467,942 |
| Jul 31, 2023 | 1,866.00 | 1,875.00 | 1,849.15 | 1,856.55 | 1,855.02 | 4,025,207 |
| Jul 28, 2023 | 1,869.60 | 1,885.80 | 1,861.10 | 1,876.85 | 1,875.31 | 2,302,033 |
| Jul 27, 2023 | 1,889.00 | 1,902.60 | 1,862.55 | 1,873.75 | 1,872.21 | 6,290,001 |
| Jul 26, 2023 | 1,880.00 | 1,897.90 | 1,875.65 | 1,895.30 | 1,893.74 | 2,462,073 |
| Jul 25, 2023 | 1,901.00 | 1,902.00 | 1,856.45 | 1,875.50 | 1,873.96 | 7,944,916 |
| Jul 24, 2023 | 1,950.00 | 1,950.00 | 1,888.20 | 1,897.25 | 1,895.69 | 7,033,093 |
| Jul 21, 2023 | 1,951.90 | 1,987.75 | 1,950.60 | 1,970.20 | 1,968.58 | 3,849,750 |
| Jul 20, 2023 | 1,901.00 | 1,962.40 | 1,892.90 | 1,956.90 | 1,955.29 | 9,305,585 |
| Jul 19, 2023 | 1,894.80 | 1,915.00 | 1,891.55 | 1,906.60 | 1,905.03 | 3,377,787 |
| Jul 18, 2023 | 1,895.35 | 1,908.00 | 1,879.35 | 1,890.85 | 1,889.29 | 5,795,645 |
| Jul 17, 2023 | 1,871.20 | 1,899.45 | 1,866.65 | 1,897.05 | 1,895.49 | 3,329,856 |
| Jul 14, 2023 | 1,870.10 | 1,887.35 | 1,860.00 | 1,869.00 | 1,867.46 | 7,131,916 |
| Jul 13, 2023 | 1,889.00 | 1,901.60 | 1,866.45 | 1,869.70 | 1,868.16 | 5,265,370 |
| Jul 12, 2023 | 1,874.90 | 1,890.90 | 1,867.90 | 1,878.10 | 1,876.55 | 4,355,083 |
| Jul 11, 2023 | 1,874.00 | 1,893.80 | 1,863.30 | 1,866.60 | 1,865.06 | 4,096,757 |
| Jul 10, 2023 | 1,853.00 | 1,874.35 | 1,845.00 | 1,866.90 | 1,865.36 | 3,437,542 |
| Jul 7, 2023 | 1,872.00 | 1,874.40 | 1,850.50 | 1,853.50 | 1,851.98 | 2,076,544 |
| Jul 6, 2023 | 1,860.00 | 1,882.85 | 1,859.05 | 1,877.30 | 1,875.76 | 3,654,241 |
| Jul 5, 2023 | 1,862.80 | 1,867.80 | 1,853.15 | 1,864.85 | 1,863.32 | 3,119,185 |
| Jul 4, 2023 | 1,850.00 | 1,868.35 | 1,836.05 | 1,861.70 | 1,860.17 | 6,575,587 |
| Jul 3, 2023 | 1,856.00 | 1,859.00 | 1,838.00 | 1,843.95 | 1,842.43 | 3,208,540 |
| Jun 30, 2023 | 1,847.90 | 1,850.55 | 1,832.95 | 1,846.55 | 1,845.03 | 3,934,720 |
| Jun 28, 2023 | 1,846.00 | 1,848.10 | 1,829.40 | 1,840.55 | 1,839.04 | 5,339,982 |
| Jun 27, 2023 | 1,827.70 | 1,847.00 | 1,820.65 | 1,844.70 | 1,843.18 | 2,138,665 |
| Jun 26, 2023 | 1,831.95 | 1,831.95 | 1,819.90 | 1,822.95 | 1,821.45 | 2,213,679 |
| Jun 23, 2023 | 1,833.00 | 1,845.55 | 1,823.90 | 1,828.55 | 1,827.05 | 2,584,063 |
| Jun 22, 2023 | 1,845.55 | 1,847.30 | 1,830.40 | 1,836.10 | 1,834.59 | 3,428,210 |
| Jun 21, 2023 | 1,847.05 | 1,849.75 | 1,836.10 | 1,845.55 | 1,844.03 | 2,399,108 |
| Jun 20, 2023 | 1,820.00 | 1,847.00 | 1,815.30 | 1,844.00 | 1,842.48 | 4,622,905 |
| Jun 19, 2023 | 1,863.85 | 1,868.45 | 1,818.00 | 1,824.55 | 1,823.05 | 7,609,913 |
| Jun 16, 2023 | 1,836.95 | 1,861.65 | 1,833.00 | 1,857.40 | 1,855.87 | 3,197,657 |
| Jun 15, 2023 | 1,867.95 | 1,869.00 | 1,828.70 | 1,833.50 | 1,831.99 | 4,838,188 |
| Jun 14, 2023 | 1,855.95 | 1,867.95 | 1,846.40 | 1,864.65 | 1,863.12 | 5,578,543 |
| Jun 13, 2023 | 1,875.35 | 1,883.00 | 1,852.00 | 1,855.95 | 1,854.42 | 9,561,827 |
| Jun 12, 2023 | 1,874.85 | 1,884.00 | 1,864.45 | 1,879.45 | 1,877.90 | 2,815,173 |
| Jun 9, 2023 | 1,862.00 | 1,897.70 | 1,860.70 | 1,872.00 | 1,870.46 | 14,196,924 |
| Jun 8, 2023 | 1,936.90 | 1,936.90 | 1,879.55 | 1,886.50 | 1,884.95 | 5,491,614 |
| Jun 7, 2023 | 1,972.00 | 1,972.00 | 1,936.00 | 1,939.40 | 1,937.80 | 3,100,414 |
| Jun 6, 2023 | 1,934.90 | 1,966.40 | 1,930.15 | 1,959.05 | 1,957.44 | 4,112,841 |
| Jun 5, 2023 | 1,945.00 | 1,951.50 | 1,922.25 | 1,924.90 | 1,923.32 | 2,405,909 |
| Jun 2, 2023 | 1,944.95 | 1,951.35 | 1,928.00 | 1,938.75 | 1,937.15 | 3,558,072 |
| Jun 1, 2023 | 1,968.00 | 1,979.15 | 1,925.00 | 1,930.05 | 1,928.46 | 5,967,432 |
| May 31, 2023 | 1,984.95 | 2,064.40 | 1,953.90 | 2,014.35 | 2,012.69 | 88,598,126 |
| May 30, 2023 | 1,957.85 | 1,979.10 | 1,952.35 | 1,974.70 | 1,973.08 | 7,429,705 |
| May 29, 2023 | 1,963.10 | 1,973.30 | 1,948.25 | 1,953.20 | 1,951.59 | 3,775,509 |
| May 26, 2023 | 1,949.95 | 1,949.95 | 1,923.50 | 1,945.05 | 1,943.45 | 3,295,412 |
| May 25, 2023 | 1,918.00 | 1,933.55 | 1,907.55 | 1,929.95 | 1,928.36 | 5,966,757 |
| May 24, 2023 | 1,921.95 | 1,940.00 | 1,897.40 | 1,910.35 | 1,908.78 | 3,557,537 |
| May 23, 2023 | 1,940.20 | 1,940.20 | 1,915.00 | 1,921.50 | 1,919.92 | 4,335,524 |
| May 22, 2023 | 1,945.00 | 1,952.50 | 1,923.65 | 1,940.20 | 1,938.60 | 3,400,880 |
| May 19, 2023 | 1,930.00 | 1,946.85 | 1,923.50 | 1,941.65 | 1,940.05 | 3,946,927 |
| May 18, 2023 | 1,924.00 | 1,933.65 | 1,911.20 | 1,927.40 | 1,925.81 | 4,145,228 |
| May 17, 2023 | 1,949.80 | 1,950.90 | 1,895.55 | 1,909.15 | 1,907.58 | 5,482,017 |
| May 16, 2023 | 1,978.00 | 1,978.00 | 1,938.00 | 1,947.05 | 1,945.45 | 4,569,497 |
| May 15, 2023 | 1,957.05 | 1,977.00 | 1,952.40 | 1,973.00 | 1,971.38 | 2,971,692 |
| May 12, 2023 | 1,954.00 | 1,968.00 | 1,943.65 | 1,960.60 | 1,958.99 | 3,217,081 |
| May 11, 2023 | 1,970.00 | 1,980.00 | 1,951.85 | 1,957.95 | 1,956.34 | 4,411,824 |
| May 10, 2023 | 1,960.00 | 1,964.00 | 1,931.65 | 1,958.70 | 1,957.09 | 3,912,439 |
| May 9, 2023 | 1,964.85 | 1,970.00 | 1,948.15 | 1,954.30 | 1,952.69 | 3,623,075 |
| May 8, 2023 | 1,935.90 | 1,968.50 | 1,921.00 | 1,958.85 | 1,957.24 | 3,870,941 |
| May 5, 2023 | 1,952.15 | 1,974.00 | 1,915.50 | 1,928.70 | 1,927.11 | 3,484,218 |
| May 4, 2023 | 1,929.95 | 1,951.10 | 1,921.75 | 1,947.60 | 1,946.00 | 3,451,579 |
| May 3, 2023 | 1,919.00 | 1,933.85 | 1,912.70 | 1,930.95 | 1,929.36 | 3,449,007 |
| May 2, 2023 | 1,918.00 | 1,937.45 | 1,890.00 | 1,921.15 | 1,919.57 | 4,605,771 |
| Apr 28, 2023 | 1,906.00 | 1,943.30 | 1,896.10 | 1,938.05 | 1,936.46 | 4,367,612 |
| Apr 27, 2023 | 1,876.90 | 1,913.00 | 1,876.85 | 1,908.60 | 1,907.03 | 5,061,293 |
| Apr 26, 2023 | 1,877.50 | 1,894.40 | 1,863.35 | 1,878.60 | 1,877.05 | 3,159,518 |
| Apr 25, 2023 | 1,902.00 | 1,907.00 | 1,877.00 | 1,889.30 | 1,887.75 | 4,738,419 |
| Apr 24, 2023 | 1,890.20 | 1,902.00 | 1,877.55 | 1,897.25 | 1,895.69 | 2,017,406 |
| Apr 21, 2023 | 1,882.00 | 1,903.65 | 1,877.15 | 1,893.65 | 1,892.09 | 1,671,341 |
| Apr 20, 2023 | 1,884.30 | 1,903.40 | 1,872.05 | 1,884.00 | 1,882.45 | 2,322,777 |
| Apr 19, 2023 | 1,888.30 | 1,888.35 | 1,876.15 | 1,884.90 | 1,883.35 | 1,876,656 |
Related Tickers
AXISBANK.NS Axis Bank Limited
1,029.10
+0.50%
ICICIBANK.NS ICICI Bank Limited
1,067.25
+1.12%
INDUSINDBK.NS IndusInd Bank Limited
1,482.05
+0.52%
RBLBANK.NS RBL Bank Limited
254.15
+3.33%
SBIN.NS State Bank of India
750.45
+0.76%
HDFCBANK.NS HDFC Bank Limited
1,531.30
+2.45%
AUBANK.NS AU Small Finance Bank Limited
614.70
-1.03%
BANDHANBNK.NS Bandhan Bank Limited
173.55
+0.14%
IDFCFIRSTB.NS IDFC First Bank Limited
81.85
-0.91%
BANKBARODA.NS Bank of Baroda Limited
256.95
-0.79%