KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2008 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 31.9582

CLOSE 31.7205

Low

LOW 12

High

HIGH 71.9

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2008	67.5	67.5	63.75	64.55
01/02/2008	65.75	70.25	64.3	69.84
01/03/2008	70.45	70.45	66.9	67.36
01/04/2008	67.75	69.9	67.75	68.93
01/07/2008	67.5	71.9	66.16	69.37
01/08/2008	70.18	70.25	64.57	66.41
01/09/2008	63.81	67.08	63.81	64.87
01/10/2008	65.25	66.94	62.25	62.63
01/11/2008	61.6	63.25	59.8	61.68
01/14/2008	61.68	64.3	60.75	64.02
01/15/2008	62.01	65.9	62.01	63.26
01/16/2008	62.9	62.9	59.3	62.17
01/17/2008	62.9	64.42	61	63.13
01/18/2008	60.28	63	55	56.33
01/21/2008	56	57	43	48.19
01/22/2008	46.5	52.49	40	50.57
01/23/2008	60.44	60.44	51.1	55.19
01/24/2008	57	58.2	48.45	52.65
01/25/2008	47	55.49	47	54.38
01/28/2008	54.5	56.25	50.9	54.52
01/29/2008	57.25	57.49	50.55	54.4
01/30/2008	52.52	54.95	51.1	52.08
01/31/2008	52.24	54.19	50	51.43
02/01/2008	51.75	52.35	47.92	48.63
02/04/2008	49.25	50.69	48.63	49.32
02/05/2008	49	49.85	47.61	48.41
02/06/2008	46.5	47.55	46	46.23
02/07/2008	46.6	47.7	44.7	45.17
02/08/2008	45.5	45.5	41.55	42.92
02/11/2008	43.4	44.73	38.75	39.87
02/12/2008	40.25	43	38.15	40.9
02/13/2008	40.9	43.9	40.9	42.2
02/14/2008	43.75	44.5	43.25	43.5
02/15/2008	41.83	45.4	41.31	45.04
02/18/2008	45.5	47.25	44.6	46.06
02/19/2008	46.94	47.2	45.06	45.73
02/20/2008	44.5	45.75	42.75	43.43
02/21/2008	44.4	44.4	41.25	41.75
02/22/2008	41.75	41.75	40.6	40.77
02/25/2008	41.3	41.82	40.05	41.6
02/26/2008	42	42.63	41.8	42.13
02/27/2008	42.51	43.6	42.05	42.39
02/28/2008	42.7	42.75	40.8	41.24
02/29/2008	40.75	41.44	39.25	40.1
03/03/2008	39.6	39.6	36.02	36.42
03/04/2008	35.08	37.15	32.65	34.3
03/05/2008	34	35.4	32.81	33.92
03/06/2008	33.73	33.73	29.8	31.39
03/07/2008	33.73	33.73	29.8	31.39
03/10/2008	31.1	31.38	29.25	30.33
03/11/2008	30	34.34	29.08	33.67
03/12/2008	35	36.25	34.25	34.67
03/13/2008	33.75	33.75	30.76	31.2
03/14/2008	31.3	33.6	31.02	33.1
03/17/2008	31.08	31.48	29.45	29.9
03/18/2008	29.75	30.74	27.74	28.22
03/19/2008	29.83	30.94	26.85	27.31
03/24/2008	27.5	28.84	27.07	27.6
03/25/2008	28.25	32.15	28.25	31.36
03/26/2008	32	34.45	30.66	34.02
03/27/2008	33	34.75	32.51	34.05
03/28/2008	34.6	35	32.18	33.68
03/31/2008	33.65	33.65	30.6	31.3
04/01/2008	31.57	32.7	29.82	32.12
04/02/2008	32.75	34	31.88	32.28
04/03/2008	32.1	33.15	31.57	32.18
04/04/2008	32.11	32.5	30.2	30.73
04/07/2008	31.1	31.7	29.56	31.46
04/08/2008	31.65	32.85	31.2	32.11
04/09/2008	32	33.75	31.58	33.51
04/10/2008	33.9	33.95	32.16	32.39
04/11/2008	32.5	33.1	31.8	31.93
04/14/2008	31.93	34	31.15	33.81
04/15/2008	31.93	34	31.15	33.81
04/16/2008	36.25	36.25	34.15	35.54
04/17/2008	36	36.84	35.81	36
04/21/2008	36.4	37.25	35.16	36.95
04/22/2008	36.81	38.25	36.5	37.71
04/23/2008	37.6	38.3	37.48	38.08
04/24/2008	38.25	38.49	37.15	37.79
04/25/2008	38.5	38.5	36.86	38.02
04/28/2008	38	39.31	37.8	39.17
04/29/2008	38.6	41.25	38.5	39.54
04/30/2008	39.54	40.25	38.75	39.58
05/01/2008	40	41.75	39.95	41.08
05/02/2008	40	41.75	39.95	41.08
05/05/2008	41.8	44.4	41.1	43.43
05/06/2008	42.99	43.5	41.83	42.91
05/07/2008	42	42.9	41.29	41.82
05/08/2008	41.75	41.75	38.9	39.17
05/09/2008	39.1	40	36.31	36.93
05/12/2008	36.25	37.74	35.55	37.16
05/13/2008	37.76	38.84	36.8	37.23
05/14/2008	37	37.25	35.76	36.24
05/15/2008	36.53	38	36.53	37.77
05/16/2008	37.95	38.95	37.95	38.55
05/19/2008	38.25	38.92	37.05	37.91
05/20/2008	38.25	38.92	37.05	37.91
05/21/2008	38	38	36.8	36.91
05/22/2008	36.25	36.75	35.2	35.76
05/23/2008	35.9	36.29	34.76	35.04
05/26/2008	34.5	34.5	32.5	32.89
05/27/2008	33.1	35	32.9	33.3
05/28/2008	33.3	35.75	33	35.35
05/29/2008	35.85	36.05	33.55	34
05/30/2008	34.45	35.2	33.8	34.65
06/02/2008	35	35	32.15	32.44
06/03/2008	32	33.87	30.8	33.46
06/04/2008	33.55	33.9	31.25	31.93
06/05/2008	32.24	32.74	31.15	32.34
06/06/2008	33	33.4	31.55	31.92
06/09/2008	31.5	32.24	29.63	31.83
06/10/2008	31.7	32.6	29.56	31.36
06/11/2008	32.15	32.45	31.5	31.87
06/12/2008	30.3	31.25	29.56	31.05
06/13/2008	31.3	31.55	30.4	30.69
06/16/2008	31.25	31.9	31.01	31.55
06/17/2008	31.6	34.45	31.35	33.93
06/18/2008	33.93	34.45	32.31	32.52
06/19/2008	32.25	32.25	30.5	30.7
06/20/2008	30.9	31.25	28.8	29.75
06/23/2008	29.5	29.9	28	28.14
06/24/2008	28.5	28.95	26.5	26.91
06/25/2008	26.91	26.99	25.5	26.27
06/26/2008	26.5	27.34	25.65	26.01
06/27/2008	25.75	25.75	24.25	24.53
06/30/2008	24.6	24.6	22.8	23.08
07/01/2008	22.58	23.44	21.79	22.23
07/02/2008	22.35	24.95	21.75	24.09
07/03/2008	23.75	24.1	20.93	21.51
07/04/2008	21.49	22.84	21.05	22.55
07/07/2008	22.85	24.24	22.8	23.22
07/08/2008	22.69	24.75	21.65	24.13
07/09/2008	24.8	26.2	24.55	26.01
07/10/2008	25.5	26.9	25.04	25.9
07/11/2008	26	26.6	24.9	25.33
07/14/2008	24.75	25.75	24.18	24.59
07/15/2008	24.08	24.5	22.76	23.2
07/16/2008	23	23.74	22.07	22.28
07/17/2008	23.24	23.73	23	23.41
07/18/2008	23.5	24.95	22.81	23.51
07/21/2008	23.75	24.4	23.15	23.92
07/22/2008	23.85	25.73	23.65	25.51
07/23/2008	26.5	29.33	26.5	28.93
07/24/2008	29.05	30	27.4	28.95
07/25/2008	28.08	28.6	27.55	27.98
07/28/2008	27	29.2	27	28.86
07/29/2008	28	28.75	25.7	26.2
07/30/2008	26.58	27.75	26.26	27.24
07/31/2008	27.55	27.6	26.05	26.53
08/01/2008	25.75	28.47	25.51	28.27
08/04/2008	28.05	28.9	27.4	27.72
08/05/2008	27.72	29.6	27.55	29.35
08/06/2008	30.75	31.1	29.85	30.09
08/07/2008	29.95	30.7	29.1	30.06
08/08/2008	29.03	32.25	29.03	31.9
08/11/2008	36.41	36.41	32.27	33.06
08/12/2008	33.25	33.61	31.55	32.16
08/13/2008	32	33.24	31.31	32.65
08/14/2008	33.22	33.22	30.45	30.74
08/18/2008	30.55	31.24	29.63	29.91
08/19/2008	29.99	29.99	27.85	28.65
08/20/2008	29	29.45	28.51	28.83
08/21/2008	29	29	27.36	27.54
08/22/2008	27.12	28.67	27.12	28.44
08/25/2008	28.61	29.72	28.61	29.18
08/26/2008	29.15	30.2	28.25	29.89
08/27/2008	30.01	30.45	28.56	28.75
08/28/2008	29.22	29.22	27.58	27.81
08/29/2008	28.98	30.4	28.35	30.26
09/01/2008	30	30	29.12	29.67
09/02/2008	30	34.2	29.75	32.54
09/03/2008	32.44	33.05	31.3	31.98
09/04/2008	32.44	33.05	31.3	31.98
09/05/2008	30.5	31.3	29.95	30.21
09/08/2008	31.75	32.3	30.88	31.08
09/09/2008	31	31.5	30.13	30.97
09/10/2008	30.35	31.14	30.25	30.77
09/11/2008	30.73	31.15	29.71	30.48
09/12/2008	30.75	31.39	28.63	28.91
09/15/2008	28.5	29.25	26.45	28.52
09/16/2008	27.75	28.85	27.01	28.4
09/17/2008	29.27	29.27	27.13	27.66
09/18/2008	25	29.29	25	29.02
09/19/2008	30.25	31.75	29.75	31.52
09/22/2008	32.28	32.28	30.5	30.94
09/23/2008	30.25	31.05	29.43	29.69
09/24/2008	29.8	31.25	29.61	30.09
09/25/2008	30.5	30.68	29.25	29.54
09/26/2008	29.45	29.98	28.28	28.56
09/29/2008	28.6	28.8	25.88	26.95
09/30/2008	26.15	28.19	25.08	27.71
10/01/2008	27.87	28.8	26.8	27.99
10/02/2008	27.75	28.29	26.55	27.01
10/03/2008	27.75	28.29	26.55	27.01
10/06/2008	26.5	26.69	23.41	23.85
10/07/2008	24.25	25.14	21.31	21.74
10/08/2008	20.13	22.99	19.65	22.68
10/09/2008	21.95	23.04	19.95	22.28
10/10/2008	21.95	23.04	19.95	22.28
10/13/2008	22.09	24	22.09	23.52
10/14/2008	24.99	25.63	24.31	24.72
10/15/2008	24.45	24.84	23.2	23.79
10/16/2008	23	24.75	22.05	23.37
10/17/2008	23.5	23.89	21.01	21.48
10/20/2008	21.55	22.42	20.2	20.54
10/21/2008	20.99	21.69	20.63	21.16
10/22/2008	21.25	21.7	19.7	20.04
10/23/2008	19.5	20.25	18.35	18.81
10/24/2008	19	19.15	13.64	14.85
10/27/2008	15	15.75	12	14.86
10/28/2008	15.29	16.49	15.29	15.64
10/29/2008	16	16.95	15.79	16.31
10/30/2008	17.13	17.7	15.61	16.86
10/31/2008	17.13	17.7	15.61	16.86
11/03/2008	17.4	18.79	17.4	18.53
11/04/2008	18.5	21.72	17.8	21.15
11/05/2008	22	23.45	20.86	21.41
11/06/2008	20.5	22.5	20.5	21.47
11/07/2008	21.26	21.74	19.77	20.56
11/10/2008	21.5	22.09	20.78	21.78
11/11/2008	21.4	21.6	19.91	20.01
11/12/2008	19.76	20.6	18.86	19.36
11/13/2008	20.23	20.73	18.01	18.94
11/14/2008	20.23	20.73	18.01	18.94
11/17/2008	19	19.2	16.34	16.86
11/18/2008	16.46	16.65	15.11	15.44
11/19/2008	15.3	16.32	14.55	14.76
11/20/2008	14.44	14.8	13.7	14.5
11/21/2008	14.7	15.85	14.28	15.48
11/24/2008	15.35	15.89	14.66	15.66
11/25/2008	15.79	16.62	15.23	15.58
11/26/2008	15.75	16.37	14.95	16.23
11/27/2008	16.23	16.23	16.23	16.23
11/28/2008	16	16.99	15.75	16.76
12/01/2008	17.01	17.44	15.8	15.97
12/02/2008	15.21	16.55	15.11	16.36
12/03/2008	16.74	16.85	16.02	16.46
12/04/2008	16.49	17.95	16.41	17.7
12/05/2008	17.7	19.29	17.6	17.98
12/08/2008	18.5	19.25	17.41	17.64
12/09/2008	18	18.37	17.36	18.08
12/10/2008	18	18.37	17.36	18.08
12/11/2008	18.05	19.15	17.8	18.94
12/12/2008	18.9	18.9	17.75	18.61
12/15/2008	19.05	20	18.95	19.42
12/16/2008	19.35	19.85	18.8	19.33
12/17/2008	19.8	19.8	17.93	18.24
12/18/2008	18	19.38	17.62	19.11
12/19/2008	19	19.63	18.41	18.96
12/22/2008	19	19.34	17.71	18.01
12/23/2008	18	18	16.56	16.79
12/24/2008	16.68	18.37	16.31	17.69
12/25/2008	17.75	18.22	16.76	16.93
12/26/2008	17.75	18.22	16.76	16.93
12/29/2008	16.93	17.75	16.55	17.6
12/30/2008	17.82	18.47	17.4	18.09
12/31/2008	18.27	18.44	17.76	17.88

Menu

Create your free account now!

KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2008 Historical Chart

Average

Low

High