U.S. Markets open in 1 hr 13 mins

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
994.00-5.50 (-0.55%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20171,001.001,007.50990.40994.00994.001,337,632
Sep 25, 20171,021.001,021.70995.00999.50999.501,856,601
Sep 22, 20171,024.751,031.001,019.001,021.901,021.901,845,956
Sep 21, 20171,022.001,037.001,020.001,029.151,029.15923,961
Sep 20, 20171,034.501,036.951,020.251,023.201,023.201,971,092
Sep 19, 20171,020.001,045.401,015.601,034.351,034.351,976,618
Sep 18, 20171,007.501,024.951,007.501,017.051,017.05939,378
Sep 15, 20171,007.901,011.70997.501,005.051,005.055,328,496
Sep 14, 20171,021.801,026.451,002.401,007.601,007.601,484,086
Sep 13, 20171,022.001,025.101,015.601,020.151,020.151,110,777
Sep 12, 20171,012.001,024.551,007.151,021.751,021.751,649,509
Sep 11, 20171,010.001,015.001,001.101,006.501,006.501,323,918
Sep 08, 2017996.001,010.80991.551,007.551,007.552,076,538
Sep 07, 2017999.001,004.70988.20993.50993.501,514,770
Sep 06, 2017987.001,007.95980.05996.15996.151,738,140
Sep 05, 2017978.10991.00975.85988.40988.40851,521
Sep 04, 2017998.00998.60973.20978.10978.10703,102
Sep 01, 2017979.00998.10972.50992.55992.551,948,333
Aug 31, 2017974.50980.90963.55976.00976.002,524,606
Aug 30, 2017970.00976.35965.95971.35971.35997,329
Aug 29, 2017975.00975.90962.00964.40964.401,314,765
Aug 28, 2017972.10982.95972.10976.05976.05621,906
Aug 24, 2017984.90984.90966.05972.10972.101,336,640
Aug 23, 2017978.00984.00964.00980.10980.102,354,519
Aug 22, 2017974.90977.45966.30970.80970.801,206,098
Aug 21, 2017988.40991.70967.50969.55969.55845,249
Aug 18, 2017983.00985.15976.00983.55983.55956,180
Aug 17, 20171,003.001,003.00982.00989.00989.001,076,077
Aug 16, 2017982.601,005.00967.551,000.551,000.553,147,277
Aug 14, 2017992.501,000.00980.25982.60982.602,666,347
Aug 11, 2017988.90997.45973.55992.20992.201,421,743
Aug 10, 2017994.901,002.50983.05996.80996.802,495,164
Aug 09, 2017989.00999.70979.30992.40992.401,131,399
Aug 08, 20171,000.001,000.00980.10987.70987.701,222,642
Aug 07, 20171,000.151,001.95994.30997.90997.90619,240
Aug 04, 2017999.00999.60988.55996.20996.201,187,275
Aug 03, 20171,009.901,009.90994.00996.40996.401,152,115
Aug 02, 20171,015.801,023.251,005.201,010.901,010.901,119,072
Aug 01, 20171,024.001,024.001,011.001,015.301,015.302,063,948
Jul 31, 20171,018.001,031.701,012.851,021.651,021.652,464,607
Jul 28, 2017996.701,017.50995.001,012.701,012.701,304,864
Jul 27, 2017993.501,005.00982.50998.15998.152,564,843
Jul 26, 2017995.50995.50982.60986.55986.551,816,661
Jul 25, 20171,000.001,000.00983.10987.95987.951,300,655
Jul 24, 20171,004.601,008.40987.55992.95992.952,226,380
Jul 21, 2017984.901,002.50970.40999.45999.452,104,019
Jul 20, 20171,001.951,016.40975.50980.00980.0010,689,537
Jul 19, 2017982.50998.00976.05994.20994.204,990,375
Jul 18, 2017981.80987.00971.35977.10977.101,096,403
Jul 17, 2017983.00990.00976.40979.70979.702,553,254
Jul 14, 2017968.95983.45963.75977.20977.203,771,140
Jul 13, 2017960.00967.80956.80962.10962.102,787,244
Jul 12, 2017960.00963.00951.25956.65956.651,664,448
Jul 12, 20170.6 Dividend
Jul 11, 2017969.90970.95955.25958.75958.151,334,899
Jul 10, 2017961.00972.80960.00968.00967.39354,077
Jul 07, 2017957.00967.50954.10964.70964.101,223,510
Jul 06, 2017961.80962.85954.05958.10957.50804,102
Jul 05, 2017960.70963.30954.10959.85959.251,239,270
Jul 04, 2017952.50961.40943.25958.80958.201,438,005
Jul 03, 2017953.10955.45940.20948.85948.261,337,634
Jun 30, 2017946.00961.40936.00955.75955.151,921,598
Jun 29, 2017973.70976.95945.00948.35947.762,798,286
Jun 28, 2017983.75983.75967.85972.20971.591,333,766
Jun 27, 2017985.20992.90966.45974.75974.141,577,817
Jun 23, 2017999.001,004.65982.75985.20984.581,455,696
Jun 22, 2017990.001,004.25990.00997.90997.281,745,066
Jun 21, 2017982.95995.00979.15991.95991.331,094,255
Jun 20, 2017990.00990.00980.40983.05982.43657,768
Jun 19, 2017986.25991.80985.00987.55986.93917,933
Jun 16, 2017966.95990.10962.35982.65982.044,197,485
Jun 15, 2017962.50969.75960.20962.60962.001,158,086
Jun 14, 2017970.00972.15963.00968.05967.44955,259
Jun 13, 2017973.20980.00971.25974.20973.59900,426
Jun 12, 2017985.85990.00972.10976.70976.091,192,741
Jun 09, 2017978.75987.00975.55985.10984.481,383,421
Jun 08, 2017969.95983.30965.90978.85978.241,509,894
Jun 07, 2017970.00970.00964.00968.65968.04663,956
Jun 06, 2017970.00970.00960.10966.40965.801,700,072
Jun 05, 2017965.90969.00959.45967.00966.39834,584
Jun 02, 2017965.50972.50963.50965.25964.65449,924
Jun 01, 2017963.35968.00958.90962.65962.05757,345
May 31, 2017962.95971.30962.50966.05965.451,351,133
May 30, 2017966.95967.25955.55961.95961.35632,580
May 29, 2017965.45970.60957.00968.55967.941,110,399
May 26, 2017960.00969.55952.50965.05964.451,633,378
May 25, 2017936.00962.50936.00956.50955.904,144,290
May 24, 2017938.60943.40932.50936.10935.511,014,349
May 23, 2017941.00946.10935.30940.25939.661,370,650
May 22, 2017942.50954.00937.35941.25940.661,386,033
May 19, 2017945.00947.50935.75937.35936.761,242,128
May 18, 2017947.95952.90935.10942.85942.265,827,141
May 17, 2017962.40962.40945.60951.20950.601,187,031
May 16, 2017973.50975.00957.10959.85959.252,397,324
May 15, 2017955.00981.45954.40973.30972.694,155,827
May 12, 2017940.00962.00937.55954.65954.054,308,505
May 11, 2017933.05940.50930.55936.80936.212,200,001
May 10, 2017911.00929.65911.00927.65927.071,940,601
May 09, 2017910.00911.35905.40906.85906.28583,372
May 08, 2017907.50910.00900.00907.35906.781,067,991
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...