KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2014 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 91.4627

CLOSE 91.57

Low

LOW 63.05

High

HIGH 131.55

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2014	73.2	73.2	72.08	72.38
01/02/2014	72.26	73.15	70.3	70.55
01/03/2014	70.71	71.63	69.66	71.3
01/06/2014	71	71.7	70.56	71.2
01/07/2014	71.2	71.5	70	70.77
01/08/2014	70.9	71.7	70.37	71.3
01/09/2014	71.05	71.55	70.67	70.9
01/10/2014	70.41	71.48	69.8	69.98
01/13/2014	69.52	72.48	69.52	72.4
01/14/2014	71.6	72.31	70.7	71.4
01/15/2014	71.4	73.12	71.25	72.63
01/16/2014	73.03	73.5	72.3	73.03
01/17/2014	73.05	73.78	72	72.5
01/20/2014	72.58	73.75	72	72.6
01/21/2014	72.97	73.2	70.4	70.53
01/22/2014	70.5	71.8	69.82	70.9
01/23/2014	70.7	71.15	70.32	70.67
01/24/2014	69.5	70.48	68.1	68.4
01/27/2014	67.81	68.25	65.45	65.6
01/28/2014	65.7	67	64.5	66.03
01/29/2014	66.7	67.5	66.29	66.39
01/30/2014	65.01	66	64.78	64.8
01/31/2014	64.95	66.13	64.88	65.65
02/03/2014	65.13	65.8	64.98	65.51
02/04/2014	64.8	66.78	64.36	66.52
02/05/2014	66.5	67.14	65.03	67.08
02/06/2014	67.2	67.61	65.25	66
02/07/2014	66.2	66.65	65.24	65.6
02/10/2014	66.18	66.18	64.4	64.5
02/11/2014	64.89	65.2	64.07	64.6
02/12/2014	65	65.63	64.41	64.95
02/13/2014	64.9	65.41	63.25	63.68
02/14/2014	63.8	65.33	63.05	64.65
02/17/2014	64.72	65.33	64.31	65.08
02/18/2014	65.1	68.3	64.8	68.03
02/19/2014	68	68.84	67.05	68.59
02/20/2014	68.17	68.29	66.68	66.98
02/21/2014	67	67.78	66.45	67.2
02/24/2014	66.81	68.08	66.2	67.76
02/25/2014	68.03	68.34	67.22	67.58
02/26/2014	67.51	69.09	67.51	68.54
02/28/2014	68.54	69.4	67.6	68.45
03/03/2014	68.2	69.27	66.8	67
03/04/2014	67.1	67.89	66.55	67.67
03/05/2014	68.1	68.42	67.06	68.08
03/06/2014	68.3	69.15	67.8	68.73
03/07/2014	69.77	71.75	69.13	71.15
03/10/2014	71	75.5	70.03	75.24
03/11/2014	75.58	75.77	73.45	74.42
03/12/2014	74.53	75.27	73.5	74.48
03/13/2014	74.5	77.67	74.31	76.43
03/14/2014	75.67	76.14	73.3	75.6
03/17/2014	75.74	77.5	75.74	76.53
03/18/2014	75.74	77.5	75.74	76.53
03/19/2014	76.77	76.98	75.68	76.24
03/20/2014	76.5	76.5	74.2	74.73
03/21/2014	75.35	75.5	73.83	74.41
03/24/2014	74.43	76.98	74.43	76.55
03/25/2014	76.5	77.75	76.5	77.27
03/26/2014	77.5	77.99	76.33	77.15
03/27/2014	77.16	78	76.1	77.19
03/28/2014	77.67	78.8	76.7	77.8
03/31/2014	78.03	78.47	76.83	78.1
04/01/2014	78.15	78.21	75.2	76.37
04/02/2014	76.8	77.33	75.9	76.95
04/03/2014	77.13	77.18	75.55	75.98
04/04/2014	75.22	76.1	75	75.51
04/07/2014	75.7	77.2	75.29	76.95
04/08/2014	77.48	78.5	76.72	78.45
04/09/2014	77.48	78.5	76.72	78.45
04/10/2014	78.25	81.2	78.03	80.33
04/11/2014	79.52	80.8	79.2	80.57
04/15/2014	80.5	80.5	78.25	79.08
04/16/2014	78.99	79.25	77.35	78.43
04/17/2014	78.4	80.4	78.01	80.08
04/21/2014	80.67	80.9	79.47	80.13
04/22/2014	80.32	80.68	79.55	80.13
04/23/2014	80	82.97	79.73	82.24
04/25/2014	82.2	83.46	80.57	80.85
04/28/2014	80.81	82.99	79.68	82.4
04/29/2014	82.11	82.45	80.44	80.7
04/30/2014	80.5	81.9	79.55	80.26
05/02/2014	80.35	81.06	79.88	80.27
05/05/2014	79.82	81.17	79.78	80.76
05/06/2014	80.96	81.2	80.05	80.7
05/07/2014	80.03	81.63	80.03	81.01
05/08/2014	81.22	82.05	80.73	81.2
05/09/2014	81.28	85.5	81.05	85.08
05/12/2014	85.22	86.5	84.72	85.07
05/13/2014	85.53	86.9	84.81	86.1
05/14/2014	85.95	88.5	85.26	85.95
05/15/2014	85.8	87.5	85.8	86.99
05/16/2014	88.6	95.1	88.6	90.57
05/19/2014	90.94	93.2	90.67	91.7
05/20/2014	91.97	91.99	89.82	90.3
05/21/2014	90.2	90.57	88.37	89.67
05/22/2014	90	90.96	88.74	89.33
05/23/2014	89.42	89.8	87.3	87.83
05/26/2014	88	88.96	85.16	86.12
05/27/2014	86	87.38	85.01	87.06
05/28/2014	87	87	85.23	85.9
05/29/2014	86.29	87.25	85.37	86.03
05/30/2014	86.5	87.6	84.2	86.87
06/02/2014	86.6	89.1	85.27	88.66
06/03/2014	88.7	89.12	86.59	87.32
06/04/2014	87.21	87.3	85.7	86.15
06/05/2014	86.23	87.34	85.3	86.87
06/06/2014	87.27	90.81	86.57	90.28
06/09/2014	90.99	91.69	89.63	90.02
06/10/2014	90.28	90.4	88.15	90.01
06/11/2014	90.4	93.4	90.2	92.85
06/12/2014	93.27	94	91.8	93.37
06/13/2014	93.5	94.95	91.43	91.7
06/16/2014	92.01	93.3	90.51	93.05
06/17/2014	92.8	94.18	91.2	93.73
06/18/2014	94.5	97.2	94.5	96.03
06/19/2014	96.17	96.3	91.9	92.37
06/20/2014	92.6	94.2	92.02	93.08
06/23/2014	92.5	92.6	88.85	89.5
06/24/2014	89.75	90	87.31	87.91
06/25/2014	89.47	89.47	87.58	88.38
06/26/2014	88.4	88.98	85.63	86.57
06/27/2014	87	87.3	85.52	86.6
06/30/2014	86.06	88.6	86.06	88.35
07/01/2014	88.56	88.89	87.98	88.43
07/02/2014	88.7	89.7	88.31	89.32
07/03/2014	89.31	90.2	88.8	89.12
07/04/2014	89.01	89.47	87.73	88.22
07/07/2014	87.82	88.37	85.28	87.09
07/08/2014	88.2	89.27	86.58	87.23
07/09/2014	87.38	87.78	85.37	86.43
07/10/2014	86.4	88.72	85.27	86.65
07/11/2014	87.88	88.3	84.72	85.83
07/14/2014	86.2	86.37	85.16	85.53
07/15/2014	86.3	87.45	85.54	87.15
07/16/2014	87.98	88.75	86.61	88.5
07/17/2014	88.5	91.8	88.07	91.49
07/18/2014	91.5	94.8	90.15	93.58
07/21/2014	96.7	96.7	93.62	94.12
07/22/2014	94.5	95.3	93.18	94.92
07/23/2014	94.92	95.43	93	93.28
07/24/2014	93.15	94.1	92.92	93.87
07/25/2014	93.87	95.26	93.27	94.47
07/28/2014	94.51	95.2	92.29	94.12
07/30/2014	94.3	97.7	93.87	97.43
07/31/2014	97.43	97.96	94.91	95.37
08/01/2014	94.8	95.3	92.15	92.53
08/04/2014	93.1	94.15	92.75	93.78
08/05/2014	94.26	94.32	92.75	93.8
08/06/2014	93.4	94.3	92.54	93.23
08/07/2014	92.81	94.9	92.63	93.98
08/08/2014	93.3	93.52	91.9	93.16
08/11/2014	93.58	95.78	93.3	95.02
08/12/2014	95.2	96.99	94.27	96.47
08/13/2014	96.47	97	95.11	95.71
08/14/2014	96.3	96.3	94.53	95.33
08/18/2014	95	97.45	94.5	96.68
08/19/2014	97	98.6	96.62	98.07
08/20/2014	98.4	100.22	97.5	100
08/21/2014	99.75	102.8	99.75	101.86
08/22/2014	102	103.49	101.88	103.08
08/25/2014	103.08	105.44	102.56	104.47
08/26/2014	104.47	105.96	104.01	105.41
08/27/2014	105.61	106	103.06	104
08/28/2014	104.4	104.94	103.3	103.76
09/01/2014	104.25	105.45	104.2	104.8
09/02/2014	104.8	106.2	103.51	105.83
09/03/2014	106.67	106.67	104.82	105.69
09/04/2014	105.4	106.57	104.6	105.88
09/05/2014	105.8	108.58	105.42	107.85
09/08/2014	108	108.56	106.11	107.65
09/09/2014	107.55	108.66	107	107.33
09/10/2014	107	107.37	106.01	106.5
09/11/2014	106.3	107.35	105.79	106.48
09/12/2014	105.8	107.21	105.7	106.92
09/15/2014	106.5	106.6	104.24	104.61
09/16/2014	105.05	105.42	102.42	102.75
09/17/2014	103	103.51	102	102.2
09/18/2014	101.88	105.09	101.88	104.77
09/19/2014	104.7	106.9	104.6	106.37
09/22/2014	105.6	106	103.5	104.38
09/23/2014	104.2	105.38	102.88	104.12
09/24/2014	104.11	104.8	102.79	103.63
09/25/2014	103.03	105.68	102.5	102.85
09/26/2014	102.5	103.58	101.13	102.43
09/29/2014	102.43	102.43	99.6	100.34
09/30/2014	101.3	102.92	100.67	101.31
10/01/2014	100.85	101.47	100.14	101.17
10/07/2014	100.7	101.31	99.6	100.58
10/08/2014	100.7	101.14	99.72	100.03
10/09/2014	100.39	102.64	100.19	102.33
10/10/2014	101.7	101.93	99.72	100.29
10/13/2014	99.9	101.28	98.83	100.85
10/14/2014	101.25	102.1	100.18	101.32
10/15/2014	101.32	101.32	101.32	101.32
10/16/2014	100.8	100.95	98.25	99.16
10/17/2014	99.69	100.48	98.03	100.01
10/20/2014	101.51	103.28	100.11	100.39
10/21/2014	100.85	101.69	100	101.38
10/22/2014	102.13	106.8	102	106.3
10/27/2014	106.7	109.17	106.5	108.5
10/28/2014	108.9	109.35	107.68	108.28
10/29/2014	108.7	108.74	107.07	108
10/30/2014	107.6	110.05	107.49	109.4
10/31/2014	110.19	112.23	109.41	111.83
11/03/2014	111.93	112.09	109.82	111.05
11/05/2014	111.3	114	110.33	112.82
11/07/2014	113.78	113.78	110.44	112.29
11/10/2014	112.5	113.18	110.46	110.87
11/11/2014	110.91	111.56	110	110.75
11/12/2014	111.15	113.3	110.43	112.63
11/13/2014	112.8	112.9	110.7	111.18
11/14/2014	111.1	111.29	108.63	109.35
11/17/2014	109.5	111.57	104.05	110.81
11/18/2014	111	111.37	108.32	108.51
11/19/2014	108.6	108.9	106	107.76
11/20/2014	109.5	116.3	108.98	115.67
11/21/2014	120.6	126.47	118.33	119.92
11/24/2014	120.49	121.4	117.6	119.98
11/25/2014	119.4	120.2	115.42	116.06
11/26/2014	116.4	117.23	114.7	116.05
11/27/2014	116.6	116.68	114.61	115.76
11/28/2014	116.45	120.79	116.45	120.25
12/01/2014	120.52	123.16	119.55	120.18
12/02/2014	119.02	122.28	119.02	121.54
12/03/2014	121.56	122.86	121.07	122.07
12/04/2014	122.08	123.35	120.5	122.38
12/05/2014	123.2	124.9	122.42	124.04
12/08/2014	124.3	125.43	122.99	124.6
12/09/2014	124.16	124.39	122.46	123.2
12/10/2014	122.88	124.5	122.65	123.53
12/11/2014	123.11	125.3	123.1	124.62
12/12/2014	125.09	125.42	124.2	124.73
12/15/2014	124.2	131.55	124.2	130.88
12/16/2014	130.11	130.66	127.1	128.35
12/17/2014	127.6	127.6	123.8	124.47
12/18/2014	125.72	126.95	124.05	125.21
12/19/2014	126.01	126.62	123.2	123.63
12/22/2014	124.01	126.5	124.01	125.8
12/23/2014	126.4	127.2	123.81	124.45
12/24/2014	124.13	125.4	123.63	124.53
12/26/2014	124.69	125.83	123.5	125.31
12/29/2014	125.55	126	124.13	124.36
12/30/2014	124.4	125.1	123.24	124.67
12/31/2014	124.42	127.3	124.01	126.39

Menu

Create your free account now!

KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2014 Historical Chart

Average

Low

High