KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2003 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 2.1616

CLOSE 2.1579

Low

LOW 0.67

High

HIGH 4.07

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	1.74	1.74	1.68	1.7
01/02/2003	1.7	1.7	1.62	1.63
01/03/2003	1.6	1.66	1.6	1.65
01/06/2003	1.63	1.64	1.57	1.58
01/07/2003	1.61	1.61	1.55	1.56
01/08/2003	1.57	1.66	1.57	1.65
01/09/2003	1.63	1.72	1.61	1.71
01/10/2003	1.75	1.75	1.66	1.69
01/13/2003	1.71	1.71	1.67	1.68
01/14/2003	1.7	1.7	1.66	1.68
01/15/2003	1.69	1.7	1.67	1.69
01/16/2003	1.69	1.7	1.68	1.68
01/17/2003	1.64	1.69	1.64	1.68
01/20/2003	1.67	1.67	1.64	1.64
01/21/2003	1.64	1.67	1.63	1.66
01/22/2003	1.65	1.7	1.65	1.69
01/23/2003	1.7	1.72	1.67	1.69
01/24/2003	1.69	1.69	1.58	1.6
01/27/2003	1.6	1.63	1.58	1.62
01/28/2003	1.6	1.65	1.59	1.64
01/29/2003	1.64	1.64	1.6	1.6
01/30/2003	1.61	1.61	1.59	1.6
01/31/2003	1.6	1.61	1.58	1.6
02/03/2003	1.6	1.61	1.6	1.6
02/04/2003	1.63	1.63	1.59	1.6
02/05/2003	1.59	1.6	1.58	1.58
02/06/2003	1.51	1.75	1.51	1.73
02/07/2003	1.8	2.06	1.77	1.9
02/10/2003	1.92	2	1.78	1.79
02/11/2003	1.83	1.85	1.8	1.8
02/12/2003	2.05	2.05	1.8	1.8
02/13/2003	1.8	1.8	1.8	1.8
02/14/2003	1.78	1.82	1.75	1.77
02/17/2003	1.81	1.83	1.78	1.8
02/18/2003	1.83	1.83	1.78	1.79
02/19/2003	1.8	1.82	1.72	1.75
02/20/2003	1.73	1.84	1.72	1.77
02/21/2003	1.78	1.78	1.73	1.74
02/24/2003	1.75	1.76	1.73	1.74
02/25/2003	1.7	1.74	1.68	1.7
02/26/2003	1.7	1.71	1.67	1.69
02/27/2003	1.68	1.74	1.68	1.72
02/28/2003	1.77	1.8	1.68	1.71
03/03/2003	1.75	1.78	1.68	1.69
03/04/2003	1.72	1.72	1.65	1.66
03/05/2003	1.63	1.64	1.58	1.59
03/06/2003	1.56	1.6	1.54	1.55
03/07/2003	1.55	1.55	1.49	1.5
03/10/2003	1.51	1.51	1.36	1.44
03/11/2003	1.41	1.49	1.38	1.46
03/12/2003	1.5	1.58	1.46	1.48
03/13/2003	1.49	1.51	1.45	1.48
03/14/2003	1.48	1.48	1.48	1.48
03/17/2003	1.46	1.55	1.46	1.53
03/18/2003	1.53	1.53	1.53	1.53
03/19/2003	1.55	1.64	1.54	1.59
03/20/2003	1.5	1.63	1.5	1.6
03/21/2003	1.6	1.63	1.59	1.6
03/24/2003	1.69	1.69	1.61	1.62
03/25/2003	1.54	1.69	1.54	1.65
03/26/2003	1.65	1.71	1.64	1.69
03/27/2003	1.65	1.73	1.65	1.71
03/28/2003	1.71	1.75	1.67	1.69
03/31/2003	1.68	1.69	1.56	1.58
04/01/2003	1.6	1.64	1.55	1.58
04/02/2003	1.58	1.62	1.58	1.61
04/03/2003	1.63	1.64	1.61	1.62
04/04/2003	1.63	1.64	1.6	1.62
04/07/2003	1.64	1.64	1.58	1.6
04/08/2003	1.59	1.6	1.51	1.53
04/09/2003	1.54	1.55	1.43	1.45
04/10/2003	1.42	1.49	1.4	1.42
04/11/2003	1.41	1.46	1.41	1.43
04/14/2003	1.46	1.52	1.45	1.48
04/15/2003	1.46	1.52	1.45	1.48
04/16/2003	1.49	1.5	1.45	1.46
04/17/2003	1.45	1.48	1.45	1.46
04/18/2003	1.46	1.46	1.46	1.46
04/21/2003	1.5	1.56	1.43	1.55
04/22/2003	1.55	1.55	1.48	1.49
04/23/2003	1.5	1.59	1.48	1.49
04/24/2003	1.51	1.52	1.46	1.46
04/25/2003	1.48	1.48	1.45	1.46
04/28/2003	1.46	1.46	1.41	1.42
04/29/2003	1.44	1.47	1.44	1.45
04/30/2003	1.44	1.49	1.43	1.44
05/01/2003	1.44	1.44	1.44	1.44
05/02/2003	1.45	1.45	1.43	1.43
05/05/2003	1.43	1.47	1.43	1.44
05/06/2003	1.46	1.46	1.42	1.42
05/07/2003	1.43	1.45	1.42	1.43
05/08/2003	1.42	1.44	1.42	1.43
05/09/2003	1.43	1.45	1.42	1.44
05/12/2003	1.45	1.45	1.43	1.44
05/13/2003	1.45	1.52	1.45	1.46
05/14/2003	1.47	1.52	1.47	1.5
05/15/2003	1.52	1.6	1.51	1.59
05/16/2003	1.61	1.63	1.54	1.56
05/19/2003	1.58	1.58	1.53	1.54
05/20/2003	1.54	1.59	1.53	1.58
05/21/2003	1.62	1.65	1.59	1.6
05/22/2003	1.61	1.62	1.55	1.56
05/23/2003	1.57	1.6	1.54	1.55
05/26/2003	1.57	1.58	1.52	1.53
05/27/2003	1.55	1.56	1.49	1.49
05/28/2003	1.54	1.54	1.45	1.46
05/29/2003	1.5	1.55	1.45	1.5
05/30/2003	1.51	1.54	1.5	1.51
06/02/2003	1.46	1.51	1.46	1.49
06/03/2003	1.6	1.6	1.5	1.55
06/04/2003	1.59	1.64	1.58	1.6
06/05/2003	1.63	1.64	1.53	1.54
06/06/2003	1.55	1.59	1.52	1.53
06/09/2003	1.57	1.57	1.52	1.52
06/10/2003	1.52	1.55	1.5	1.5
06/11/2003	1.53	1.53	1.47	1.48
06/12/2003	1.49	1.52	1.48	1.48
06/13/2003	1.48	1.51	1.47	1.47
06/16/2003	1.49	1.49	1.45	1.46
06/17/2003	1.49	1.53	1.47	1.52
06/18/2003	1.55	1.55	1.48	1.49
06/19/2003	1.5	1.52	1.47	1.49
06/20/2003	1.5	1.52	1.49	1.5
06/23/2003	1.52	1.58	1.52	1.54
06/24/2003	1.5	1.51	1.43	1.43
06/25/2003	1.46	1.48	1.45	1.47
06/26/2003	1.48	1.53	1.48	1.52
06/27/2003	1.54	1.56	1.53	1.55
06/30/2003	1.56	1.72	1.55	1.59
07/01/2003	1.62	1.64	1.56	1.62
07/02/2003	1.65	1.77	1.63	1.74
07/03/2003	1.79	1.8	1.69	1.7
07/04/2003	1.72	1.72	1.64	1.65
07/07/2003	1.68	1.72	1.66	1.69
07/08/2003	1.67	1.69	1.63	1.63
07/09/2003	1.69	1.69	1.57	1.59
07/10/2003	1.58	1.61	1.57	1.6
07/11/2003	1.6	1.65	1.6	1.61
07/14/2003	1.61	1.75	1.61	1.74
07/15/2003	1.74	1.77	1.71	1.74
07/16/2003	1.74	1.86	1.74	1.84
07/17/2003	1.85	1.91	1.76	1.79
07/18/2003	1.73	1.82	1.73	1.76
07/21/2003	1.75	1.86	1.75	1.84
07/22/2003	1.83	1.83	1.74	1.81
07/23/2003	1.78	1.89	1.78	1.82
07/24/2003	1.81	1.84	1.81	1.83
07/25/2003	1.81	2.03	1.81	2.01
07/28/2003	2.1	2.29	2.02	2.19
07/29/2003	2.24	2.24	2.13	2.15
07/30/2003	2.18	2.22	2.15	2.16
07/31/2003	2.19	2.22	2.13	2.15
08/01/2003	2.19	2.21	2.15	2.16
08/04/2003	2.17	2.17	2.09	2.14
08/05/2003	2.17	2.19	2.06	2.1
08/06/2003	2.05	2.1	1.98	2.02
08/07/2003	2.04	2.08	2.03	2.06
08/08/2003	2.06	2.14	2.05	2.06
08/11/2003	2.08	2.1	1.99	2.01
08/12/2003	2.05	2.05	1.97	1.99
08/13/2003	2.01	2.02	1.95	1.96
08/14/2003	2	2.07	1.98	1.99
08/15/2003	1.99	1.99	1.99	1.99
08/18/2003	2.03	2.37	2.01	2.32
08/19/2003	2.36	2.38	2.1	2.12
08/20/2003	2.19	2.35	2.15	2.28
08/21/2003	2.02	2.34	2.02	2.16
08/22/2003	2.18	2.25	2.14	2.17
08/25/2003	2.18	2.21	2.03	2.06
08/26/2003	2.07	2.15	2.07	2.14
08/27/2003	2.17	2.19	2.14	2.16
08/28/2003	2.18	2.19	2.1	2.12
08/29/2003	2.14	2.15	2.08	2.1
09/01/2003	2.08	2.13	2.08	2.08
09/02/2003	2.1	2.18	2.09	2.13
09/03/2003	2.17	2.18	2.02	2.05
09/04/2003	2.06	2.29	2.06	2.26
09/05/2003	2.23	2.31	2.18	2.26
09/08/2003	2.24	2.26	2.16	2.24
09/09/2003	2.22	2.24	2.21	2.22
09/10/2003	2.21	2.3	2.18	2.26
09/11/2003	2.21	2.52	2.21	2.5
09/12/2003	2.5	2.5	2.33	2.44
09/15/2003	2.47	2.64	2.36	2.51
09/16/2003	2.53	2.53	2.43	2.48
09/17/2003	2.5	2.58	2.49	2.53
09/18/2003	2.53	2.54	2.36	2.42
09/19/2003	2.4	2.5	2.32	2.35
09/22/2003	2.33	2.44	2.33	2.36
09/23/2003	2.27	2.4	2.27	2.37
09/24/2003	2.33	2.4	2.33	2.36
09/25/2003	2.21	2.45	2.21	2.38
09/26/2003	2.45	2.55	2.38	2.53
09/29/2003	2.59	2.71	2.5	2.67
09/30/2003	2.68	2.76	2.67	2.73
10/01/2003	2.77	3.02	2.77	2.89
10/02/2003	2.89	2.89	2.89	2.89
10/03/2003	2.9	2.99	2.85	2.95
10/06/2003	3	3	2.9	2.92
10/07/2003	2.93	2.97	2.84	2.93
10/08/2003	2.93	3.15	2.91	3.06
10/09/2003	3.05	3.24	3.05	3.2
10/10/2003	3.25	3.55	3.21	3.5
10/13/2003	3.5	3.94	3.5	3.84
10/14/2003	3.85	3.85	3.55	3.58
10/15/2003	3.6	3.78	3.59	3.66
10/16/2003	3.61	3.73	3.55	3.58
10/17/2003	3.64	3.65	3.53	3.57
10/20/2003	3.62	3.62	3.36	3.4
10/21/2003	3.42	3.68	3.33	3.39
10/22/2003	3.49	3.5	3.36	3.38
10/23/2003	3.4	3.62	3.3	3.3
10/24/2003	3.33	3.45	3.29	3.41
10/27/2003	3.43	3.43	3.3	3.31
10/28/2003	3.33	3.36	3.29	3.3
10/29/2003	3.3	3.41	3.29	3.38
10/30/2003	3.4	3.48	3.3	3.39
10/31/2003	3.41	3.5	3.38	3.43
11/03/2003	3.48	3.58	3.46	3.53
11/04/2003	3.58	3.62	3.33	3.46
11/05/2003	3.46	3.48	3.32	3.34
11/06/2003	3.36	3.43	3.36	3.39
11/07/2003	3.43	3.43	3.35	3.35
11/10/2003	3.35	3.39	3.31	3.37
11/11/2003	3.42	3.43	3.38	3.4
11/12/2003	3.41	3.49	3.39	3.45
11/13/2003	3.45	3.49	3.4	3.44
11/14/2003	3.49	3.5	3.39	3.42
11/17/2003	3.33	3.42	3.33	3.4
11/18/2003	3.43	3.44	3.4	3.42
11/19/2003	3.41	3.41	3.34	3.35
11/20/2003	3.38	3.4	3.25	3.29
11/21/2003	3.29	3.29	3.02	3.22
11/24/2003	3.33	3.4	3.3	3.34
11/25/2003	3.37	3.39	3.23	3.35
11/26/2003	0.67	0.67	0.67	0.67
11/27/2003	3.34	3.46	3.34	3.42
11/28/2003	3.43	3.46	3.4	3.44
12/01/2003	3.5	3.64	3.48	3.61
12/02/2003	3.64	3.7	3.55	3.64
12/03/2003	3.75	3.85	3.65	3.7
12/04/2003	3.68	3.75	3.53	3.56
12/05/2003	3.58	3.64	3.42	3.44
12/08/2003	3.47	3.48	3.36	3.39
12/09/2003	3.42	3.47	3.38	3.4
12/10/2003	3.44	3.53	3.38	3.4
12/11/2003	3.44	3.47	3.35	3.38
12/12/2003	3.45	3.63	3.42	3.59
12/15/2003	3.65	3.75	3.58	3.66
12/16/2003	3.7	3.7	3.44	3.58
12/17/2003	3.61	3.71	3.59	3.64
12/18/2003	3.61	3.65	3.55	3.64
12/19/2003	3.7	3.72	3.56	3.58
12/22/2003	3.64	3.99	3.64	3.83
12/23/2003	3.89	3.99	3.77	3.81
12/24/2003	3.81	3.84	3.69	3.72
12/25/2003	0.744	0.744	0.744	0.744
12/26/2003	3.76	3.79	3.63	3.7
12/29/2003	3.76	3.99	3.73	3.93
12/30/2003	3.95	4.07	3.74	3.83
12/31/2003	3.85	3.86	3.77	3.83

Menu

Create your free account now!

KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2003 Historical Chart

Average

Low

High