Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kotak Mahindra Bank Limited logo
KOTAKBANK.NS
Kotak Mahindra Bank Limited
09:59:57
399.25 ₹
0.0000 (%0.00)
Previous Close: 402.95
Day Low₺398
Day High₺403.55
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3123
CLOSE 8.2636

Low

LOW 5.04

High

HIGH 12.75
DATEOPENHIGHLOWCLOSE
01/03/20055.85.825.65.74
01/04/20055.86.085.645.95
01/05/20055.966.045.585.78
01/06/20055.785.785.265.62
01/07/20055.85.835.625.68
01/10/20055.75.775.645.71
01/11/20055.55.745.45.45
01/12/20055.45.515.045.26
01/13/20055.265.665.15.45
01/14/20055.525.525.35.35
01/17/20055.465.465.315.37
01/18/20055.445.485.315.39
01/19/20055.45.425.35.37
01/20/20055.375.45.225.37
01/24/20055.45.45.25.22
01/25/20055.25.245.075.21
01/26/20055.65.75.225.38
01/27/20055.65.75.225.39
01/28/20055.445.65.445.57
01/31/20055.65.85.65.77
02/01/20055.685.95.625.88
02/02/20055.8465.845.96
02/03/20055.886.165.86.1
02/04/20056.186.286.16.16
02/07/20056.446.786.26.26
02/08/20056.36.426.36.38
02/09/20056.426.446.26.37
02/10/20056.386.666.326.6
02/11/20056.666.666.576.61
02/14/20056.76.76.46.44
02/15/20056.516.576.246.27
02/16/20056.246.386.026.1
02/17/20056.196.196.056.07
02/18/20056.16.185.946
02/21/20056.56.766.09
02/22/20056.16.286.16.24
02/23/20056.246.526.246.46
02/24/20056.66.76.366.46
02/25/20056.076.56.076.4
02/28/20056.426.656.46.58
03/01/20056.687.886.17.11
03/02/20057.047.777.047.48
03/03/20057.567.67.247.38
03/04/20057.387.467.127.24
03/07/20057.257.57.257.33
03/08/20057.37.467.097.15
03/09/20057.27.517.27.36
03/10/20057.227.57.227.45
03/11/20057.487.627.287.48
03/14/20057.587.647.167.22
03/15/20057.257.367.147.22
03/16/20057.37.347.227.3
03/17/20057.267.367.217.27
03/18/20057.47.987.227.3
03/21/20057.497.547.37.3
03/22/20057.347.417.277.31
03/23/20057.027.36.76.89
03/24/20056.966.976.56.61
03/28/20056.646.846.586.78
03/29/20056.86.86.66.72
03/30/20056.667.56.656.9
03/31/20057.17.146.76.79
04/01/20056.926.926.016.78
04/04/20057.17.156.526.61
04/05/20056.76.786.626.69
04/06/20056.786.786.046.71
04/07/20056.86.866.686.72
04/08/20056.86.86.56.56
04/11/20056.566.676.546.64
04/12/20056.726.846.646.76
04/13/20056.846.846.566.6
04/14/20056.246.66.246.32
04/15/20056.246.66.246.32
04/18/20056.26.296.16.14
04/19/20056.36.35.715.89
04/20/20055.936.025.85.94
04/21/20055.946.045.85.94
04/22/200566.5466.41
04/25/20056.446.526.246.3
04/26/20056.056.486.056.36
04/27/20056.366.46.26.28
04/28/20056.16.346.16.14
04/29/20056.166.225.96.06
05/02/20056.16.15.936.04
05/03/20056.046.16.036.06
05/04/20056.086.146.046.11
05/05/20056.376.36.38
05/06/20056.386.496.346.44
05/09/20056.486.56.346.43
05/10/20056.476.56.326.43
05/11/20056.266.686.266.65
05/12/20056.686.796.56.59
05/13/20056.647.226.66.87
05/16/20056.867.086.866.95
05/17/2005776.86.9
05/18/20056.876.76.84
05/19/20056.976.766.85
05/20/20056.337.16.336.94
05/23/20056.967.16.857
05/24/20056.847.026.847
05/25/20056.917.086.97.01
05/26/20057.027.16.836.91
05/27/20056.876.986.866.96
05/30/2005776.886.93
05/31/20058.288.287.297.47
06/01/20057.578.327.57.99
06/02/20057.887.957.667.71
06/03/20057.717.787.567.58
06/06/20057.98.47.787.82
06/07/20057.888.27.837.97
06/08/200588.087.897.91
06/09/2005887.827.87
06/10/20057.887.967.827.85
06/13/20057.87.97.517.76
06/14/20057.837.867.767.8
06/15/20057.97.97.667.7
06/16/20057.787.897.627.64
06/17/20057.697.737.47.56
06/20/20057.647.647.437.48
06/21/20057.527.557.457.49
06/22/20057.547.837.487.8
06/23/20057.9487.717.94
06/24/20057.987.987.87.89
06/27/20057.888.047.87.95
06/28/20057.947.947.767.82
06/29/20057.647.97.647.84
06/30/20057.827.947.827.86
07/01/20057.817.937.87.89
07/04/20057.8987.887.99
07/05/20057.848.057.848.01
07/06/20058.088.127.968.01
07/07/20058.088.227.988.06
07/08/20058.148.38.128.28
07/11/20058.448.548.328.5
07/12/20058.58.628.358.46
07/13/20058.68.68.28.25
07/14/20059.269.268.218.31
07/15/20058.48.48.28.23
07/18/20058.268.387.988.03
07/19/20058.28.28.048.14
07/20/20058.28.48.148.31
07/21/20058.348.428.228.39
07/22/20058.48.548.328.5
07/25/20058.58.688.448.57
07/26/20058.578.668.328.6
07/27/20058.68.678.58.6
07/28/20058.258.258.258.25
07/29/20058.58.748.58.52
08/01/20058.628.78.368.49
08/02/20058.598.648.538.61
08/03/20058.68.878.568.79
08/04/20058.89.28.729.12
08/05/20059.29.759.199.63
08/08/20059.810.969.7410.01
08/09/200510.210.299.849.95
08/10/200510.0810.19.9410
08/11/200510.0710.079.669.78
08/12/20059.9109.769.82
08/15/20059.93109.849.85
08/16/20059.94109.849.85
08/17/20059.85109.79.77
08/18/20059.889.969.769.78
08/19/20059.99.99.79.76
08/22/200510.110.19.79.74
08/23/20059.949.949.489.55
08/24/20059.69.69.29.3
08/25/200510.510.59.410.14
08/26/200510.411.0310.2510.72
08/29/200510.710.910.3210.41
08/30/200512.2412.2410.1810.27
08/31/200510.510.59.9510.01
09/01/200510.1510.39.689.73
09/02/20059.859.899.519.58
09/05/20059.659.799.589.73
09/06/20059.739.849.629.67
09/07/20059.759.789.569.59
09/08/20059.759.789.569.59
09/09/20059.749.749.539.59
09/12/20059.6511.159.6310.71
09/13/200510.7510.8310.4510.5
09/14/200510.510.5810.0510.15
09/15/200510.2310.3310.0610.17
09/16/200510.2710.2710.1310.22
09/19/200510.2910.7510.210.39
09/20/200510.2910.410.1310.25
09/21/200510.4510.459.6510.25
09/22/200510.1510.29.59.79
09/23/20051010.29.69.75
09/26/20059.9510.149.89.94
09/27/200510.1510.159.889.99
09/28/200510.110.2310.0110.19
09/29/200510.2910.6310.1310.21
09/30/200510.2510.289.99.99
10/03/200510.2310.251010.03
10/04/200510.210.259.959.97
10/05/200510.0510.19.569.69
10/06/20059.55109.219.29
10/07/20059.49.749.39.44
10/10/20059.599.659.379.42
10/11/20059.599.599.259.49
10/12/20059.59.589.39.33
10/13/20059.59.589.39.33
10/14/20059.59.59.019.09
10/17/20059.169.258.98.97
10/18/20059.059.138.98.94
10/19/20058.138.98.138.63
10/20/20058.748.98.258.39
10/21/20058.558.788.258.74
10/24/20058.758.798.618.71
10/25/20058.748.858.628.79
10/26/20058.839.098.689
10/27/200599.338.688.85
10/28/20058.998.58.59
10/31/20058.78.738.518.61
11/01/20058.858.888.78.84
11/02/20058.859.68.79.54
11/03/20059.539.539.539.53
11/04/20059.539.539.539.53
11/07/20059.459.899.359.82
11/08/20059.810.259.7910.17
11/09/200510.1710.289.69.71
11/10/20059.829.959.759.77
11/11/20059.849.949.819.88
11/14/20059.8810.059.889.94
11/15/20059.9910.489.9110.35
11/16/20059.9910.489.9110.35
11/17/200510.3610.410.0310.21
11/18/200510.2910.3710.1810.32
11/21/200510.410.41010.01
11/22/200510.1910.5910.0310.52
11/23/200510.7410.8510.310.48
11/24/200510.510.6410.2510.41
11/25/200510.4510.510.410.44
11/28/200510.4810.7810.2610.39
11/29/200510.4910.610.2110.46
11/30/200510.4610.9710.4510.64
12/01/200510.6510.9610.6510.87
12/02/200510.9511.7810.8711.36
12/05/200511.511.7411.4511.52
12/06/200511.5211.6510.8811.09
12/07/200511.111.4211.0911.28
12/08/200511.4912.6311.412.46
12/09/200512.7512.7511.7111.82
12/12/2005121211.2511.31
12/13/200511.3912.2511.3912.09
12/14/200512.1512.451212.12
12/15/200512.1512.211.6511.77
12/16/200511.8912.2411.8512.15
12/19/200512.612.612.1612.27
12/20/200512.2512.391212.09
12/21/200512.1812.2411.8211.98
12/22/200512.0812.1111.7311.83
12/23/200512.2212.2211.7311.84
12/26/200511.8411.8411.1111.26
12/27/200511.2611.6411.1511.39
12/28/200511.7411.7411.2111.26
12/29/200511.2711.3510.9611.03
12/30/200511.2411.4211.1111.17