KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2002 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 1.4205

CLOSE 1.4172

Low

LOW 0.48

High

HIGH 2.08

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	0.498	0.508	0.48	0.49
01/02/2002	0.5	0.526	0.488	0.518
01/03/2002	0.51	0.52	0.51	0.516
01/04/2002	0.514	0.516	0.5	0.506
01/07/2002	0.506	0.608	0.506	0.59
01/08/2002	0.6	0.708	0.6	0.668
01/09/2002	0.69	0.73	0.662	0.676
01/10/2002	0.684	0.704	0.662	0.678
01/11/2002	0.694	0.79	0.694	0.722
01/14/2002	0.748	0.864	0.748	0.806
01/15/2002	0.814	0.828	0.762	0.77
01/16/2002	0.79	0.79	0.75	0.75
01/17/2002	0.756	0.766	0.73	0.752
01/18/2002	0.702	0.766	0.702	0.75
01/21/2002	0.75	0.8	0.75	0.776
01/22/2002	0.776	0.82	0.77	0.786
01/23/2002	0.78	0.79	0.75	0.76
01/24/2002	0.77	0.77	0.73	0.736
01/25/2002	0.724	0.726	0.68	0.694
01/28/2002	0.712	0.712	0.676	0.684
01/29/2002	0.698	0.7	0.67	0.674
01/30/2002	0.67	0.672	0.622	0.64
01/31/2002	0.7	0.768	0.7	0.768
02/01/2002	0.922	0.922	0.79	0.818
02/04/2002	0.8	0.836	0.756	0.784
02/05/2002	0.77	0.816	0.75	0.78
02/06/2002	0.828	0.828	0.776	0.784
02/07/2002	0.798	0.798	0.75	0.758
02/08/2002	0.776	0.792	0.76	0.776
02/11/2002	0.776	0.83	0.76	0.82
02/12/2002	0.81	0.85	0.81	0.818
02/13/2002	0.82	0.848	0.8	0.822
02/14/2002	0.84	0.97	0.824	0.952
02/15/2002	0.998	1.14	0.962	1.02
02/18/2002	1.05	1.09	1.01	1.02
02/19/2002	1.05	1.06	0.94	0.952
02/20/2002	0.902	0.994	0.902	0.956
02/21/2002	1.06	1.15	1.01	1.15
02/22/2002	1.15	1.25	1.13	1.16
02/25/2002	1.16	1.18	1.08	1.09
02/26/2002	1.12	1.24	1.1	1.16
02/27/2002	1.18	1.18	1.08	1.11
02/28/2002	1.14	1.19	1.06	1.09
03/01/2002	1.01	1.25	1.01	1.23
03/04/2002	1.27	1.47	1.24	1.47
03/05/2002	1.55	1.75	1.47	1.64
03/06/2002	1.62	1.77	1.56	1.61
03/07/2002	1.64	1.69	1.48	1.51
03/08/2002	1.57	1.58	1.47	1.5
03/11/2002	1.54	1.54	1.41	1.43
03/12/2002	1.47	1.49	1.37	1.4
03/13/2002	1.37	1.48	1.37	1.46
03/14/2002	1.45	1.57	1.45	1.49
03/15/2002	1.5	1.54	1.46	1.5
03/18/2002	1.53	1.54	1.43	1.43
03/19/2002	1.45	1.46	1.39	1.4
03/20/2002	1.44	1.44	1.32	1.35
03/21/2002	1.35	1.39	1.32	1.33
03/22/2002	1.35	1.39	1.33	1.34
03/25/2002	1.34	1.34	1.34	1.34
03/26/2002	1.32	1.34	1.28	1.29
03/27/2002	1.29	1.32	1.29	1.31
03/28/2002	1.45	1.47	1.32	1.42
03/29/2002	1.42	1.42	1.42	1.42
04/01/2002	1.45	1.52	1.45	1.47
04/02/2002	1.48	1.6	1.47	1.56
04/03/2002	1.55	1.7	1.53	1.66
04/04/2002	1.71	1.74	1.65	1.71
04/05/2002	1.71	1.75	1.6	1.61
04/08/2002	1.58	1.63	1.51	1.61
04/09/2002	1.61	1.65	1.59	1.6
04/10/2002	1.58	1.65	1.58	1.62
04/11/2002	1.6	1.68	1.6	1.65
04/12/2002	1.66	1.86	1.66	1.83
04/15/2002	1.81	1.89	1.75	1.75
04/16/2002	1.73	2.05	1.73	2.01
04/17/2002	2.02	2.08	1.86	1.88
04/18/2002	1.89	1.95	1.81	1.83
04/19/2002	1.85	1.87	1.72	1.76
04/22/2002	1.79	1.83	1.75	1.76
04/23/2002	1.78	1.82	1.73	1.76
04/24/2002	1.78	1.91	1.77	1.88
04/25/2002	1.91	1.93	1.85	1.85
04/26/2002	1.88	1.92	1.78	1.8
04/29/2002	1.8	1.85	1.75	1.83
04/30/2002	1.84	1.87	1.79	1.81
05/01/2002	1.81	1.81	1.81	1.81
05/02/2002	1.85	1.85	1.75	1.76
05/03/2002	1.8	1.8	1.71	1.72
05/06/2002	1.7	1.74	1.65	1.66
05/07/2002	1.67	1.74	1.66	1.67
05/08/2002	1.7	1.71	1.66	1.66
05/09/2002	1.79	1.79	1.67	1.68
05/10/2002	1.69	1.7	1.62	1.63
05/13/2002	1.68	1.68	1.57	1.58
05/14/2002	1.62	1.62	1.5	1.51
05/15/2002	1.54	1.64	1.53	1.56
05/16/2002	1.59	1.61	1.52	1.52
05/17/2002	1.54	1.54	1.41	1.44
05/20/2002	1.42	1.45	1.25	1.28
05/21/2002	1.22	1.35	1.1	1.27
05/22/2002	1.16	1.34	1.16	1.29
05/23/2002	1.31	1.34	1.25	1.28
05/24/2002	1.3	1.44	1.3	1.42
05/27/2002	1.38	1.46	1.38	1.39
05/28/2002	1.4	1.47	1.33	1.36
05/29/2002	1.39	1.43	1.33	1.36
05/30/2002	1.37	1.41	1.33	1.34
05/31/2002	1.39	1.39	1.31	1.37
06/03/2002	1.39	1.41	1.33	1.34
06/04/2002	1.34	1.36	1.32	1.33
06/05/2002	1.35	1.39	1.34	1.37
06/06/2002	1.39	1.43	1.34	1.39
06/07/2002	1.38	1.38	1.31	1.33
06/10/2002	1.36	1.46	1.34	1.44
06/11/2002	1.45	1.54	1.44	1.46
06/12/2002	1.44	1.55	1.44	1.52
06/13/2002	1.4	1.56	1.4	1.46
06/14/2002	1.48	1.53	1.46	1.51
06/17/2002	1.53	1.56	1.47	1.49
06/18/2002	1.5	1.51	1.45	1.45
06/19/2002	1.46	1.48	1.41	1.41
06/20/2002	1.37	1.47	1.37	1.42
06/21/2002	1.42	1.46	1.4	1.42
06/24/2002	1.41	1.52	1.39	1.5
06/25/2002	1.54	1.69	1.5	1.65
06/26/2002	1.68	1.73	1.63	1.66
06/27/2002	1.67	1.68	1.61	1.64
06/28/2002	1.67	1.67	1.62	1.63
07/01/2002	1.66	1.66	1.6	1.62
07/02/2002	1.62	1.62	1.56	1.58
07/03/2002	1.6	1.63	1.56	1.56
07/04/2002	1.58	1.64	1.57	1.61
07/05/2002	1.65	1.7	1.62	1.67
07/08/2002	1.64	1.69	1.64	1.67
07/09/2002	1.69	1.75	1.69	1.72
07/10/2002	1.73	1.74	1.68	1.7
07/11/2002	1.68	1.73	1.66	1.72
07/12/2002	1.75	1.76	1.65	1.67
07/15/2002	1.67	1.67	1.56	1.62
07/16/2002	1.6	1.64	1.6	1.62
07/17/2002	1.61	1.7	1.58	1.66
07/18/2002	1.68	1.8	1.67	1.76
07/19/2002	1.78	1.81	1.75	1.77
07/22/2002	1.7	1.71	1.57	1.6
07/23/2002	1.57	1.69	1.57	1.68
07/24/2002	1.61	1.65	1.61	1.62
07/25/2002	1.69	1.71	1.59	1.61
07/26/2002	1.66	1.66	1.58	1.6
07/29/2002	1.64	1.64	1.53	1.59
07/30/2002	1.63	1.64	1.59	1.6
07/31/2002	1.57	1.62	1.52	1.6
08/01/2002	1.51	1.63	1.51	1.56
08/02/2002	1.54	1.55	1.48	1.53
08/05/2002	1.51	1.55	1.51	1.53
08/06/2002	1.56	1.56	1.51	1.52
08/07/2002	1.55	1.59	1.53	1.58
08/08/2002	1.64	1.65	1.55	1.6
08/09/2002	1.63	1.63	1.6	1.6
08/12/2002	1.61	1.62	1.59	1.6
08/13/2002	1.6	1.62	1.59	1.59
08/14/2002	1.61	1.61	1.59	1.6
08/15/2002	1.6	1.6	1.6	1.6
08/16/2002	1.6	1.62	1.52	1.6
08/19/2002	1.6	1.63	1.59	1.6
08/20/2002	1.62	1.62	1.6	1.6
08/21/2002	1.6	1.62	1.59	1.6
08/22/2002	1.62	1.62	1.56	1.57
08/23/2002	1.57	1.6	1.54	1.59
08/26/2002	1.56	1.59	1.5	1.58
08/27/2002	1.57	1.59	1.55	1.57
08/28/2002	1.57	1.59	1.56	1.57
08/29/2002	1.53	1.6	1.53	1.6
08/30/2002	1.59	1.61	1.58	1.6
09/02/2002	1.63	1.63	1.59	1.6
09/03/2002	1.6	1.61	1.59	1.6
09/04/2002	1.58	1.6	1.58	1.59
09/05/2002	1.6	1.6	1.57	1.59
09/06/2002	1.58	1.59	1.57	1.58
09/09/2002	1.56	1.58	1.53	1.57
09/10/2002	1.57	1.57	1.57	1.57
09/11/2002	1.56	1.59	1.56	1.57
09/12/2002	1.57	1.58	1.56	1.56
09/13/2002	1.56	1.57	1.53	1.53
09/16/2002	1.54	1.54	1.5	1.51
09/17/2002	1.52	1.56	1.48	1.54
09/18/2002	1.53	1.54	1.51	1.53
09/19/2002	1.52	1.53	1.49	1.51
09/20/2002	1.46	1.51	1.45	1.5
09/23/2002	1.58	1.58	1.5	1.5
09/24/2002	1.5	1.52	1.49	1.51
09/25/2002	1.49	1.53	1.48	1.53
09/26/2002	1.52	1.54	1.5	1.54
09/27/2002	1.52	1.54	1.49	1.5
09/30/2002	1.5	1.52	1.49	1.5
10/01/2002	1.52	1.54	1.51	1.52
10/02/2002	1.52	1.52	1.52	1.52
10/03/2002	1.51	1.53	1.51	1.53
10/04/2002	1.5	1.55	1.5	1.54
10/07/2002	1.55	1.55	1.51	1.54
10/08/2002	1.52	1.55	1.52	1.54
10/09/2002	1.56	1.56	1.52	1.53
10/10/2002	1.53	1.53	1.51	1.52
10/11/2002	1.54	1.54	1.51	1.51
10/14/2002	1.53	1.54	1.49	1.51
10/15/2002	1.51	1.51	1.51	1.51
10/16/2002	1.51	1.52	1.49	1.5
10/17/2002	1.52	1.52	1.49	1.49
10/18/2002	1.51	1.51	1.5	1.5
10/21/2002	1.53	1.53	1.48	1.49
10/22/2002	1.49	1.51	1.49	1.5
10/23/2002	1.48	1.5	1.48	1.49
10/24/2002	1.48	1.5	1.42	1.43
10/25/2002	1.45	1.45	1.36	1.38
10/28/2002	1.39	1.39	1.33	1.34
10/29/2002	1.37	1.37	1.34	1.34
10/30/2002	1.35	1.38	1.31	1.32
10/31/2002	1.33	1.45	1.31	1.38
11/01/2002	1.39	1.39	1.35	1.36
11/04/2002	1.36	1.38	1.32	1.35
11/05/2002	1.23	1.36	1.23	1.32
11/06/2002	1.32	1.32	1.32	1.32
11/07/2002	1.35	1.36	1.3	1.32
11/08/2002	1.35	1.35	1.3	1.34
11/11/2002	1.33	1.33	1.27	1.28
11/12/2002	1.34	1.34	1.27	1.31
11/13/2002	1.34	1.35	1.31	1.34
11/14/2002	1.25	1.36	1.25	1.34
11/15/2002	1.35	1.38	1.33	1.33
11/18/2002	1.35	1.35	1.33	1.33
11/19/2002	1.33	1.33	1.33	1.33
11/20/2002	1.39	1.4	1.33	1.37
11/21/2002	1.36	1.41	1.36	1.4
11/22/2002	1.42	1.48	1.38	1.4
11/25/2002	1.42	1.45	1.41	1.42
11/26/2002	1.44	1.44	1.38	1.38
11/27/2002	1.41	1.42	1.39	1.4
11/28/2002	1.44	1.47	1.42	1.46
11/29/2002	1.48	1.57	1.48	1.55
12/02/2002	1.57	1.59	1.55	1.56
12/03/2002	1.58	1.58	1.5	1.5
12/04/2002	1.48	1.52	1.47	1.5
12/05/2002	1.52	1.53	1.48	1.5
12/06/2002	1.5	1.56	1.5	1.53
12/09/2002	1.55	1.55	1.51	1.53
12/10/2002	1.53	1.56	1.53	1.54
12/11/2002	1.57	1.61	1.54	1.55
12/12/2002	1.56	1.58	1.54	1.55
12/13/2002	1.56	1.65	1.55	1.62
12/16/2002	1.67	1.67	1.61	1.63
12/17/2002	1.57	1.66	1.57	1.61
12/18/2002	1.62	1.66	1.62	1.65
12/19/2002	1.65	1.69	1.64	1.67
12/20/2002	1.67	1.75	1.65	1.72
12/23/2002	1.7	1.73	1.7	1.7
12/24/2002	1.72	1.72	1.69	1.7
12/25/2002	1.7	1.7	1.7	1.7
12/26/2002	1.72	1.72	1.69	1.7
12/27/2002	1.7	1.73	1.69	1.71
12/30/2002	1.7	1.72	1.68	1.71
12/31/2002	1.74	1.74	1.7	1.74

Menu

Create your free account now!

KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2002 Historical Chart

Average

Low

High