KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4351

CLOSE 0.4341

Low

LOW 0.26

High

HIGH 0.58

DATE	OPEN	HIGH	LOW	CLOSE
07/02/2001	0.48	0.494	0.48	0.48
07/03/2001	0.494	0.494	0.476	0.48
07/04/2001	0.484	0.49	0.478	0.484
07/05/2001	0.49	0.494	0.48	0.482
07/06/2001	0.484	0.484	0.47	0.48
07/09/2001	0.476	0.484	0.47	0.476
07/10/2001	0.47	0.48	0.46	0.468
07/11/2001	0.494	0.494	0.46	0.46
07/12/2001	0.466	0.47	0.46	0.46
07/13/2001	0.46	0.478	0.45	0.45
07/16/2001	0.45	0.46	0.444	0.444
07/17/2001	0.44	0.46	0.44	0.452
07/18/2001	0.45	0.454	0.422	0.448
07/19/2001	0.446	0.45	0.44	0.446
07/20/2001	0.44	0.45	0.436	0.436
07/23/2001	0.416	0.44	0.416	0.44
07/24/2001	0.354	0.434	0.354	0.4
07/25/2001	0.398	0.424	0.386	0.416
07/26/2001	0.42	0.424	0.406	0.42
07/27/2001	0.42	0.426	0.412	0.424
07/30/2001	0.402	0.422	0.402	0.414
07/31/2001	0.41	0.426	0.41	0.42
08/01/2001	0.42	0.43	0.42	0.424
08/02/2001	0.422	0.426	0.416	0.422
08/03/2001	0.43	0.432	0.42	0.43
08/06/2001	0.43	0.432	0.43	0.43
08/07/2001	0.43	0.434	0.426	0.428
08/08/2001	0.43	0.438	0.426	0.432
08/09/2001	0.43	0.434	0.43	0.432
08/10/2001	0.432	0.434	0.43	0.43
08/13/2001	0.44	0.44	0.43	0.43
08/14/2001	0.434	0.438	0.43	0.43
08/15/2001	0.43	0.43	0.43	0.43
08/16/2001	0.43	0.438	0.43	0.43
08/17/2001	0.43	0.434	0.43	0.43
08/20/2001	0.43	0.434	0.43	0.43
08/21/2001	0.43	0.434	0.43	0.43
08/22/2001	0.43	0.43	0.43	0.43
08/23/2001	0.428	0.434	0.428	0.43
08/24/2001	0.43	0.432	0.43	0.43
08/27/2001	0.43	0.434	0.43	0.432
08/28/2001	0.43	0.432	0.43	0.43
08/29/2001	0.434	0.434	0.43	0.43
08/30/2001	0.43	0.432	0.43	0.43
08/31/2001	0.43	0.434	0.43	0.43
09/03/2001	0.438	0.44	0.43	0.432
09/04/2001	0.454	0.454	0.43	0.43
09/05/2001	0.43	0.432	0.43	0.43
09/06/2001	0.438	0.438	0.43	0.43
09/07/2001	0.43	0.434	0.43	0.432
09/10/2001	0.43	0.434	0.43	0.43
09/11/2001	0.43	0.434	0.426	0.43
09/12/2001	0.416	0.416	0.36	0.378
09/13/2001	0.384	0.39	0.378	0.378
09/14/2001	0.378	0.378	0.316	0.322
09/17/2001	0.3	0.3	0.266	0.274
09/18/2001	0.27	0.328	0.26	0.322
09/19/2001	0.322	0.37	0.32	0.358
09/20/2001	0.36	0.366	0.33	0.346
09/21/2001	0.346	0.416	0.346	0.378
09/24/2001	0.42	0.42	0.38	0.4
09/25/2001	0.4	0.402	0.4	0.4
09/26/2001	0.402	0.41	0.398	0.402
09/27/2001	0.402	0.416	0.4	0.4
09/28/2001	0.404	0.406	0.4	0.4
10/01/2001	0.4	0.402	0.4	0.4
10/02/2001	0.4	0.4	0.4	0.4
10/03/2001	0.402	0.404	0.4	0.4
10/04/2001	0.4	0.402	0.4	0.4
10/05/2001	0.4	0.404	0.4	0.404
10/08/2001	0.38	0.406	0.38	0.402
10/09/2001	0.4	0.418	0.4	0.406
10/10/2001	0.4	0.41	0.4	0.408
10/11/2001	0.406	0.41	0.4	0.402
10/12/2001	0.4	0.4	0.378	0.388
10/15/2001	0.374	0.39	0.372	0.38
10/16/2001	0.37	0.4	0.37	0.398
10/17/2001	0.396	0.4	0.38	0.384
10/18/2001	0.382	0.388	0.38	0.384
10/19/2001	0.384	0.41	0.376	0.378
10/22/2001	0.384	0.4	0.38	0.392
10/23/2001	0.39	0.404	0.39	0.398
10/24/2001	0.4	0.4	0.39	0.392
10/25/2001	0.42	0.42	0.396	0.4
10/26/2001	0.4	0.4	0.4	0.4
10/29/2001	0.402	0.41	0.388	0.39
10/30/2001	0.394	0.396	0.386	0.39
10/31/2001	0.39	0.396	0.382	0.39
11/01/2001	0.384	0.39	0.38	0.386
11/02/2001	0.37	0.39	0.37	0.382
11/05/2001	0.38	0.394	0.38	0.392
11/06/2001	0.39	0.402	0.384	0.39
11/07/2001	0.386	0.392	0.384	0.386
11/08/2001	0.376	0.39	0.376	0.386
11/09/2001	0.392	0.398	0.384	0.394
11/12/2001	0.398	0.406	0.392	0.392
11/13/2001	0.39	0.396	0.386	0.392
11/14/2001	0.4	0.416	0.398	0.408
11/15/2001	0.478	0.49	0.438	0.484
11/16/2001	0.484	0.484	0.484	0.484
11/19/2001	0.5	0.538	0.5	0.526
11/20/2001	0.526	0.53	0.462	0.5
11/21/2001	0.464	0.52	0.462	0.504
11/22/2001	0.51	0.58	0.5	0.514
11/23/2001	0.548	0.548	0.516	0.52
11/26/2001	0.538	0.538	0.51	0.52
11/27/2001	0.52	0.534	0.5	0.504
11/28/2001	0.51	0.51	0.48	0.482
11/29/2001	0.47	0.49	0.466	0.482
11/30/2001	0.482	0.482	0.482	0.482
12/03/2001	0.47	0.506	0.466	0.496
12/04/2001	0.488	0.496	0.484	0.494
12/05/2001	0.5	0.508	0.482	0.496
12/06/2001	0.53	0.53	0.484	0.486
12/07/2001	0.48	0.494	0.48	0.486
12/10/2001	0.54	0.54	0.486	0.494
12/11/2001	0.486	0.52	0.478	0.492
12/12/2001	0.49	0.504	0.48	0.482
12/13/2001	0.494	0.518	0.466	0.474
12/14/2001	0.48	0.51	0.48	0.506
12/17/2001	0.506	0.506	0.506	0.506
12/18/2001	0.502	0.518	0.486	0.504
12/19/2001	0.506	0.51	0.49	0.494
12/20/2001	0.5	0.504	0.466	0.498
12/21/2001	0.55	0.55	0.472	0.494
12/24/2001	0.45	0.494	0.45	0.478
12/25/2001	0.478	0.478	0.478	0.478
12/26/2001	0.49	0.51	0.48	0.488
12/27/2001	0.48	0.5	0.48	0.492
12/28/2001	0.47	0.502	0.47	0.494
12/31/2001	0.55	0.55	0.5	0.506

Menu

Create your free account now!

KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2001 Historical Chart

Average

Low

High