Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On KOTAKBANK.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates
  • Research Reports

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Kotak Mahindra Bank Limited (KOTAKBANK.NS)

-NSE
800.80 Up 16.55(2.11%) Apr 17, 5:59AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 9, 200215.5515.6015.2315.2672,5001.51
Oct 8, 200215.2015.4715.2015.4145,0001.52
Oct 7, 200215.4815.4815.1015.40118,8001.52
Oct 4, 200215.0115.4915.0115.4587,6001.53
Oct 3, 200215.1015.3415.1015.2979,0001.51
Oct 1, 200215.2015.4015.0915.23111,6001.51
Sep 30, 200215.0015.2014.9015.01127,0001.48
Sep 27, 200215.2115.3814.9014.9870,0001.48
Sep 26, 200215.2015.4515.0215.39114,2001.52
Sep 25, 200214.9015.3014.8115.2886,9001.51
Sep 24, 200215.0015.2014.8515.10164,0001.49
Sep 23, 200215.8015.8014.9815.0543,9001.49
Sep 20, 200214.6015.1014.5115.0186,2001.48
Sep 19, 200215.1515.2714.9015.1290,3001.50
Sep 18, 200215.3315.4215.1315.2871,6001.51
Sep 17, 200215.2215.5614.8215.45142,8001.53
Sep 16, 200215.4515.4515.0115.0657,7001.49
Sep 13, 200215.6115.7215.2615.3567,2001.52
Sep 12, 200215.7015.8215.6015.6586,5001.55
Sep 11, 200215.6015.8515.6015.6884,9001.55
Sep 9, 200215.6015.8015.3115.74127,1001.56
Sep 6, 200215.7715.9015.7015.8176,5001.56
Sep 5, 200215.9816.0015.7015.89144,9001.57
Sep 4, 200215.7615.9815.7615.89117,9001.57
Sep 3, 200216.0016.0915.8715.9898,0001.58
Sep 2, 200216.3016.3015.8615.98160,8001.58
Aug 30, 200215.8516.0815.8016.01117,4001.58
Aug 29, 200215.3216.0315.3216.00180,1001.58
Aug 28, 200215.7015.9015.5515.74104,1001.56
Aug 27, 200215.7315.9315.5115.6673,8001.55
Aug 26, 200215.6015.9015.0115.8470,2001.57
Aug 23, 200215.7016.0015.4415.86148,8001.57
Aug 22, 200216.1816.1815.5615.6859,7001.55
Aug 21, 200216.0016.2015.8516.02123,9001.58
Aug 20, 200216.1816.1816.0016.0190,0001.58
Aug 19, 200216.0016.3415.9216.02138,1001.58
Aug 16, 200216.0016.1915.2016.04128,6001.59
Aug 14, 200216.1016.1015.9416.00233,0001.58
Aug 13, 200216.0016.2015.8515.9193,3001.57
Aug 12, 200216.1016.1915.9416.03175,6001.59
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.