U.S. Markets open in 4 hrs 25 mins

Kotak Mahindra Bank Limited (KOTAKBANK.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
995.10-4.35 (-0.44%)
As of 2:35PM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20171,004.601,008.40987.55995.10995.101,809,272
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
May 05, 2017908.95912.00900.25908.30907.732,195,801
May 04, 2017917.25918.00900.45905.45904.881,503,426
May 03, 2017920.05922.00913.80916.95916.381,012,552
May 02, 2017901.95919.90901.00917.90917.332,570,563
Apr 28, 2017917.50919.90901.00901.95901.391,236,662
Apr 27, 2017907.95919.35890.00916.65916.087,060,437
Apr 26, 2017899.70921.00895.55900.35899.793,611,321
Apr 25, 2017899.00904.00885.10898.00897.442,496,583
Apr 24, 2017878.00898.45876.30895.75895.193,128,325
Apr 21, 2017890.00897.50878.50880.40879.851,260,745
Apr 20, 2017876.60891.45876.10889.15888.59998,075
Apr 19, 2017879.10881.60867.20875.60875.05898,264
Apr 18, 2017890.00892.70876.60881.65881.101,266,297
Apr 17, 2017879.50889.75875.00887.60887.041,232,806
Apr 13, 2017879.00884.00872.50879.50878.95937,868
Apr 12, 2017881.00883.45873.60879.40878.851,088,987
Apr 11, 2017872.70889.00871.10881.05880.501,400,544
Apr 10, 2017877.70879.90867.50877.35876.80945,515
Apr 07, 2017890.00893.20870.00873.10872.551,612,677
Apr 06, 2017885.00897.50883.70894.35893.791,988,350
Apr 05, 2017875.95896.60875.95889.85889.292,006,328
Apr 03, 2017877.00879.80871.00875.95875.401,365,426
Mar 31, 2017865.00880.00862.05872.20871.652,586,431
Mar 30, 2017862.50871.95859.35865.15864.613,534,385
Mar 29, 2017864.10864.75852.55857.60857.062,483,787
Mar 28, 2017877.50879.95856.00859.45858.913,049,130
Mar 27, 2017879.35880.00858.70871.15870.601,999,306
Mar 24, 2017871.00886.40863.90879.35878.802,280,029
Mar 23, 2017863.15873.50862.05868.15867.611,610,154
Mar 22, 2017853.00864.90848.50862.20861.669,354,327
Mar 21, 2017855.00861.40850.95859.55859.011,458,329
Mar 20, 2017855.00862.00848.00854.60854.071,592,288
Mar 17, 2017852.95854.45842.55848.25847.724,646,494
Mar 16, 2017849.20856.35849.20851.40850.871,261,745
Mar 15, 2017837.00848.45835.15844.15843.621,718,310
Mar 14, 2017828.90851.45828.90836.15835.633,116,342
Mar 10, 2017835.05838.90826.15828.90828.381,352,797
Mar 09, 2017826.00827.80820.00825.45824.931,597,549
Mar 08, 2017823.05838.95819.20824.90824.383,815,129
Mar 07, 2017820.00821.00814.00817.00816.49949,754
Mar 06, 2017812.90822.20811.10818.95818.441,439,574
Mar 03, 2017816.00817.00803.00809.50808.991,317,035
Mar 02, 2017827.50828.70812.75816.15815.644,455,373
Mar 01, 2017802.10827.20802.05824.15823.632,968,583
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...