KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2007 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 35.3059

CLOSE 35.3406

Low

LOW 19.04

High

HIGH 69.95

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2007	20.17	20.7	19.94	20.02
01/02/2007	20.17	20.7	19.94	20.02
01/03/2007	20.2	20.78	20.13	20.47
01/04/2007	20.6	21.41	20.51	20.79
01/05/2007	20.84	21.31	20.46	20.6
01/08/2007	20.49	21.06	20.47	20.82
01/09/2007	21	21.15	20.16	20.32
01/10/2007	20.3	20.58	20.05	20.23
01/11/2007	20.64	20.75	20.06	20.67
01/12/2007	21	21.2	20.85	21.11
01/15/2007	21.22	21.55	21	21.24
01/16/2007	21.5	21.85	21.06	21.14
01/17/2007	21.14	21.74	21.14	21.52
01/18/2007	21.78	21.78	20.92	21.36
01/19/2007	22.2	22.49	21.15	22.31
01/22/2007	23.25	24.34	22.2	24.16
01/23/2007	24.75	24.75	22.91	23.17
01/24/2007	23.35	24.09	23	23.57
01/25/2007	23.65	24	23.45	23.73
01/29/2007	23.5	24.32	19.04	23.65
01/30/2007	23.6	23.99	23.2	23.34
01/31/2007	23.6	23.99	23.2	23.34
02/01/2007	23.45	23.64	23.08	23.2
02/02/2007	23.55	25.44	23.3	24.4
02/05/2007	24.5	25.59	24.15	25.3
02/06/2007	25.5	26.23	24.95	25.43
02/07/2007	25.6	25.85	25.13	25.51
02/08/2007	25.74	26.44	25.5	25.63
02/09/2007	25.75	26.22	25.05	25.26
02/12/2007	25.26	25.29	23.33	23.61
02/13/2007	23.25	24.3	22.75	23.71
02/14/2007	22.58	24.15	21.5	23.97
02/15/2007	24.8	24.8	23.7	24.22
02/19/2007	24.7	25	24.26	24.47
02/20/2007	24.75	24.75	23.5	23.66
02/21/2007	24.25	24.25	23.35	23.49
02/22/2007	23.74	24.49	21.7	22.35
02/23/2007	22.55	22.55	21.5	21.93
02/26/2007	22.49	22.49	21.1	21.83
02/27/2007	22.05	22.43	21.61	21.9
02/28/2007	20.75	21.95	20.11	21.24
03/01/2007	21.05	21.74	20.11	21.06
03/02/2007	21.2	22	21.05	21.48
03/05/2007	21.38	21.38	20.1	20.65
03/06/2007	21.1	21.78	21.1	21.66
03/07/2007	22.2	22.2	21.45	21.86
03/08/2007	21.65	22.64	21.5	22.44
03/09/2007	22.55	22.99	21.51	21.91
03/12/2007	21.99	22.38	21.55	22.03
03/13/2007	22.03	22.19	21.66	21.92
03/14/2007	21	21.7	21	21.48
03/15/2007	21.5	21.88	21.38	21.49
03/16/2007	21.65	21.8	21.3	21.48
03/19/2007	21.5	22.15	21.5	21.67
03/20/2007	21.99	21.99	21.33	21.44
03/21/2007	21.44	21.84	21.26	21.49
03/22/2007	21.89	22.25	21.71	21.95
03/23/2007	22.23	23.39	21.9	23.07
03/26/2007	23.15	23.79	22.75	23.17
03/27/2007	23.2	23.5	22.3	23.06
03/28/2007	23.2	23.5	22.3	23.06
03/29/2007	22.85	23.64	22.85	23.09
03/30/2007	23.11	24.05	22.6	23.97
04/02/2007	23	23.5	22.09	22.94
04/03/2007	23.27	23.27	23.27	23.27
04/04/2007	23.44	24.15	23.25	23.48
04/05/2007	23.49	23.88	23.05	23.55
04/09/2007	23.75	25.4	23.6	25.26
04/10/2007	25.5	25.59	24.7	24.95
04/11/2007	24.75	25.51	24.15	24.27
04/12/2007	24.25	24.25	23.76	23.97
04/13/2007	24	24.74	24	24.48
04/16/2007	24.75	24.95	24.46	24.59
04/17/2007	24.8	26.75	24.25	24.64
04/18/2007	24.5	25.24	24.5	24.84
04/19/2007	24.45	25.14	23.91	24.95
04/20/2007	25.03	25.35	24.75	25.22
04/23/2007	25.48	25.9	24.5	24.67
04/24/2007	24.51	25.63	24.5	25.02
04/25/2007	25.05	25.72	25.03	25.18
04/26/2007	25.55	25.7	24.86	25.23
04/27/2007	25.3	26.4	25.18	26.08
04/30/2007	26.05	27.35	25.6	27.18
05/02/2007	27.5	28.35	27.43	27.65
05/03/2007	27.5	28.35	27.43	27.65
05/04/2007	27.74	28.07	27.14	27.31
05/07/2007	27.4	28	27.11	27.36
05/08/2007	27.5	28	26.88	27.07
05/09/2007	27.25	27.25	26.06	26.8
05/10/2007	27.2	27.35	26.31	26.51
05/11/2007	26.3	26.9	25.9	26.57
05/14/2007	26.75	27.1	26.66	26.84
05/15/2007	26.75	27.4	26.35	27
05/16/2007	26.97	27.79	26.8	27.63
05/17/2007	27.95	28.6	27.7	28.47
05/18/2007	28.67	28.75	27.78	28.02
05/21/2007	28.23	28.95	28.1	28.81
05/22/2007	28.95	31.45	28.7	30.35
05/23/2007	30.35	30.45	29.15	29.42
05/24/2007	29.42	29.93	28.78	29.06
05/25/2007	29	29.5	28	28.94
05/28/2007	29.24	29.7	28.81	28.88
05/29/2007	29.18	29.18	28.74	28.85
05/30/2007	28.85	29.49	28	28.19
05/31/2007	28.5	28.8	28.2	28.61
06/01/2007	28.89	29.43	28.65	29.1
06/04/2007	29.25	29.3	28.7	28.77
06/05/2007	29.05	30.5	28.8	30.35
06/06/2007	30.4	31.2	29.33	29.53
06/07/2007	29.45	29.85	28.75	29.11
06/08/2007	28.94	29.2	28.45	28.54
06/11/2007	28.9	29.25	28.26	28.44
06/12/2007	28.5	28.65	27.82	28.1
06/13/2007	28.14	28.25	27.5	27.57
06/14/2007	27.95	28.61	27.71	27.95
06/15/2007	28.3	28.82	28.25	28.44
06/18/2007	29.75	29.75	28.05	28.15
06/19/2007	27.9	29.7	27.9	29.49
06/20/2007	29.75	30.5	29.53	30.11
06/21/2007	30.5	31.8	30.3	31.5
06/22/2007	31.4	31.99	30.58	30.81
06/25/2007	31	31.32	28.69	31.08
06/26/2007	31.4	31.4	30.5	30.61
06/27/2007	31	31.99	30.36	31.75
06/28/2007	32	32.42	31.8	32.1
06/29/2007	32.15	33.9	32.15	33.65
07/02/2007	33.9	33.94	32.64	33.16
07/03/2007	33.2	33.9	33.2	33.73
07/04/2007	33.95	33.95	32.75	33.18
07/05/2007	32.68	33.51	32.25	32.64
07/06/2007	32.74	33.23	32.5	32.73
07/09/2007	33	33.23	32.32	32.96
07/10/2007	33.01	33.49	32.49	32.64
07/11/2007	32.6	32.95	32.25	32.66
07/12/2007	32.9	33.25	32.73	32.86
07/13/2007	33.3	34	33	33.3
07/16/2007	33.62	34.8	33.33	34.62
07/17/2007	35.1	35.45	29.65	34.09
07/18/2007	34.35	35.95	33.9	35.41
07/19/2007	35.75	36.9	35.7	36.63
07/20/2007	36.9	37.1	36.25	36.45
07/23/2007	36.39	37.4	36.15	37.17
07/24/2007	37.25	37.55	36	36.93
07/25/2007	37.75	37.75	35.9	36.48
07/26/2007	37.3	37.3	36.2	36.53
07/27/2007	36.72	36.72	34.75	35.72
07/30/2007	35.5	36.3	35	35.85
07/31/2007	35.85	37.45	35.3	37.04
08/01/2007	37.06	37.06	35.45	35.66
08/02/2007	35.75	39.04	35.36	38.39
08/03/2007	38.71	39.25	37.86	38.14
08/06/2007	37.55	38.7	36.75	38.19
08/07/2007	38.94	40.23	38.45	39.06
08/08/2007	39.3	40.45	39.3	39.68
08/09/2007	40	40.75	37.9	38.31
08/10/2007	37.65	38	36.45	36.77
08/13/2007	36.4	37.49	35.7	36.04
08/14/2007	36.25	37.03	35.4	35.58
08/15/2007	31.45	35	31.45	33.31
08/16/2007	31.45	35	31.45	33.31
08/17/2007	33.31	33.95	30.62	31.75
08/20/2007	32.5	34.59	32.25	34.31
08/21/2007	34.5	34.75	31.66	31.96
08/22/2007	31.75	32.95	31.01	32.41
08/23/2007	32.93	33.35	31	31.28
08/24/2007	31.75	32.63	31.36	32.44
08/27/2007	33	34.34	32.61	34.09
08/28/2007	34.3	35.45	33.6	35
08/29/2007	34.9	35.2	33.73	34.97
08/30/2007	35.25	35.75	34.13	34.47
08/31/2007	34.88	35.75	34.35	35.5
09/03/2007	35.98	36.45	35.35	36.21
09/04/2007	38.85	38.85	36	36.5
09/05/2007	35.26	36.85	35.26	35.89
09/06/2007	32.58	36.75	32.58	36.63
09/07/2007	36.9	37	35.78	35.9
09/10/2007	35.18	37.5	35.18	37.4
09/11/2007	37.55	38.05	36.8	36.93
09/12/2007	37.24	37.82	37.2	37.43
09/13/2007	37.7	38.85	37.4	38.7
09/14/2007	39.15	39.6	38.4	38.61
09/17/2007	38	40.2	38	39.89
09/18/2007	38.67	41.03	35.72	40.81
09/19/2007	41.5	42.48	41.45	41.88
09/20/2007	42.38	43.3	41.67	42.68
09/21/2007	41.78	43.84	41.78	43.45
09/24/2007	43.45	44.9	43.4	44.52
09/25/2007	44.5	44.93	43.02	44.44
09/26/2007	44.05	46.64	43.51	45.6
09/27/2007	46.5	46.9	44.15	44.65
09/28/2007	44.75	46.35	44.75	46.11
10/01/2007	46.25	47.5	45.76	47.26
10/02/2007	47.4	49.9	45.76	49.42
10/03/2007	47.4	49.9	45.76	49.42
10/04/2007	49.6	50.64	49	50.07
10/05/2007	48.06	50.49	47.38	47.88
10/08/2007	48.35	49.45	44.2	45.59
10/09/2007	45.76	48.75	44.64	48.61
10/10/2007	49	49.55	47.7	48.95
10/11/2007	48.8	50	48.13	49.29
10/12/2007	48.57	49.41	47.8	48.25
10/15/2007	49.2	50.45	48.55	49.81
10/16/2007	49.9	51.7	48.58	49.97
10/17/2007	47	47.99	40.4	46.69
10/18/2007	46.99	49.1	44.75	45.46
10/19/2007	45	45.5	40.05	41.54
10/22/2007	41.55	42.95	40.5	41.95
10/23/2007	45	48	42.25	47.56
10/24/2007	48.5	49.39	47.4	47.95
10/25/2007	48.45	50.25	47.55	48.65
10/26/2007	49.8	52.65	49.1	51.35
10/29/2007	52.5	53.4	51.4	52.11
10/30/2007	51.8	52.9	50.1	50.66
10/31/2007	50.85	51.85	49.55	50.04
11/01/2007	50.8	52.15	49.55	49.97
11/02/2007	48.75	50.85	48	50.59
11/05/2007	50.39	51.75	48.75	49.1
11/06/2007	50	50.44	47.15	47.76
11/07/2007	48.24	48.85	46.25	46.72
11/08/2007	47.25	49.45	44.75	48.32
11/09/2007	48.95	49	46.75	47.21
11/12/2007	46.88	47.44	45.51	46.7
11/13/2007	47	49.5	46.5	48.92
11/14/2007	49.85	51.05	49.3	50.46
11/15/2007	50.25	54.95	50.11	53.08
11/16/2007	54.5	55.7	50.08	54.59
11/19/2007	55.5	57.1	55.15	55.63
11/20/2007	55.75	58.4	55.05	57
11/21/2007	57.5	58.5	53.55	54.36
11/22/2007	54.25	57	51	55.9
11/23/2007	54.14	58	54.14	56.25
11/26/2007	57.5	58.7	56.45	57.13
11/27/2007	56.5	57.49	55.6	56.23
11/28/2007	54.26	58.35	54.26	55.47
11/29/2007	60.49	60.49	55.89	56.18
11/30/2007	57	62.4	56.3	61.68
12/03/2007	62.4	63.7	60.31	62.45
12/04/2007	62.7	63.85	60.56	63.45
12/05/2007	63.75	65.55	63.6	65.25
12/06/2007	65.5	66.5	64.76	65.3
12/07/2007	65.5	65.75	62.7	64.72
12/10/2007	66.79	66.79	62.05	65.49
12/11/2007	69.95	69.95	65.4	65.91
12/12/2007	65	66.24	64.85	65.59
12/13/2007	65.75	66.29	64.1	65.03
12/14/2007	62.58	65.44	62.58	63.18
12/17/2007	65.09	65.09	57.01	58.1
12/18/2007	57.77	62.25	55.6	57.2
12/19/2007	59.45	59.49	54.5	56.19
12/20/2007	57.5	58.9	56.2	58.22
12/24/2007	58.5	60.2	58.1	59.79
12/25/2007	60	63	59.95	62.77
12/26/2007	60	63	59.95	62.77
12/27/2007	63	64.8	61.56	61.99
12/28/2007	62.5	65.05	61.05	64.57
12/31/2007	66.99	66.99	63.05	64.83

Menu

Create your free account now!

KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2007 Historical Chart

Average

Low

High