KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2015 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 135.2785

CLOSE 135.3088

Low

LOW 118.9

High

HIGH 148.96

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2015	126.38	126.5	125.11	125.86
01/02/2015	126.1	127.9	125.83	127.16
01/05/2015	127.21	127.88	126.2	126.65
01/06/2015	125.5	126.23	123.36	125.13
01/07/2015	124.75	130.4	124.75	127.15
01/08/2015	130	135.3	128.64	134.07
01/09/2015	135.44	137.05	134.06	136.1
01/12/2015	136.1	138.7	134.83	137.1
01/13/2015	137.2	140.99	136.77	139.3
01/14/2015	139.41	139.75	137.72	139.12
01/15/2015	143.8	144.4	139.21	140.04
01/16/2015	138.7	140	138	139.54
01/19/2015	139.32	139.9	138.2	138.95
01/20/2015	139.2	140.14	138.27	139.57
01/21/2015	139.6	141.9	138.51	138.82
01/22/2015	138.67	139.85	137.02	138.77
01/23/2015	139.21	139.58	138.2	138.53
01/27/2015	138.34	139.3	136.23	138.84
01/28/2015	138.31	139	134.66	135.12
01/29/2015	134.9	135.49	132.48	133.14
01/30/2015	134	134.89	131.74	132.22
02/02/2015	132	136	130.44	135.24
02/03/2015	136.09	136.6	130.01	130.63
02/04/2015	130.9	132.84	128.5	129.15
02/05/2015	128.8	130.93	127.67	128.79
02/06/2015	128.79	128.83	126.28	126.69
02/09/2015	125.1	128.31	123.63	126.63
02/10/2015	124.9	129.93	124.9	128.58
02/11/2015	129.7	130.2	128.03	129.87
02/12/2015	130.2	130.6	127.86	129.66
02/13/2015	130	132.28	128.28	130.95
02/16/2015	132.3	132.3	128.46	129.25
02/18/2015	129.19	131.22	128.38	130.78
02/19/2015	130.95	131.68	128.5	130.73
02/20/2015	130.69	131.5	129.03	129.83
02/23/2015	133.19	133.49	130.7	131.69
02/24/2015	131.69	135.4	131.36	135.03
02/25/2015	135.6	136.58	133.75	134.26
02/26/2015	134.14	134.94	131.5	133.34
02/27/2015	132.71	134.42	132.04	133.78
02/28/2015	134.75	140.8	133	139.71
03/02/2015	140.4	142.5	139.86	140.47
03/03/2015	140.9	141.75	140.37	140.87
03/04/2015	143.6	145.78	140.03	141.03
03/05/2015	140.4	142.2	140.2	141.23
03/09/2015	140.5	140.5	135.87	136.46
03/10/2015	136.79	137.17	131.9	134.78
03/11/2015	134.3	138.49	133.97	137.59
03/12/2015	138.7	139.07	135.49	137
03/13/2015	139	139	133.54	134.13
03/16/2015	133.7	134.37	130.4	131.5
03/17/2015	132.5	134.69	131.31	133.97
03/18/2015	133.97	134.85	132.42	134.29
03/19/2015	135	136.28	131.64	132.57
03/20/2015	132.1	134.4	130.7	133.97
03/23/2015	134.15	134.42	132.65	133.59
03/24/2015	132.61	136.2	132.61	134.08
03/25/2015	133.81	134.25	131.81	132.66
03/26/2015	131.47	133.89	130	130.54
03/27/2015	132	132.4	127.57	129.92
03/30/2015	130.14	131.96	129.08	131.19
03/31/2015	131.5	132.47	130.03	131.33
04/01/2015	132.29	136.88	130.52	136.11
04/06/2015	137	140.4	135.24	139.76
04/07/2015	139.99	141.31	137.01	138.69
04/08/2015	138.69	139.5	136.73	137.16
04/09/2015	137.9	144.43	136.59	143.06
04/10/2015	143.8	143.88	141.29	142.24
04/13/2015	142.2	145.37	141.01	144.56
04/15/2015	144.69	147.53	143.05	144.39
04/16/2015	144.3	144.64	140.8	141.84
04/17/2015	141.3	142.14	137.24	138.66
04/20/2015	138.21	138.7	136.02	137.09
04/21/2015	137.09	137.98	134.65	135.3
04/22/2015	135.5	138.1	130.41	136.23
04/23/2015	136.9	138.78	134.85	137.76
04/24/2015	137.6	138.95	133.61	136.83
04/27/2015	136.88	138.4	132.5	133.69
04/28/2015	133.23	136.25	131.3	134.21
04/29/2015	133.9	133.9	131.01	132.98
04/30/2015	132	133.96	129.73	133.29
05/04/2015	130.63	134.16	130.63	133.88
05/05/2015	134.79	142.95	134.21	142.33
05/06/2015	143.06	143.49	134.29	135.12
05/07/2015	135.2	135.2	129.2	130.82
05/08/2015	131.7	135.1	131.5	132.95
05/11/2015	133.49	135.12	132.41	133.91
05/12/2015	133.55	133.55	130.8	131.89
05/13/2015	132.21	135.13	131.1	134.15
05/14/2015	133.24	133.38	131.5	132.68
05/15/2015	133.4	135.18	132.8	134.46
05/18/2015	133.76	136.84	133.5	136.44
05/19/2015	136.4	139.36	136.21	137.73
05/20/2015	138.15	139.6	137.9	138.48
05/21/2015	138.14	140.1	136.8	139.75
05/22/2015	139.34	140.33	137.81	138.73
05/25/2015	138.5	139.44	135.8	137.51
05/26/2015	137.3	138.88	136.23	138.24
05/27/2015	137.49	138.31	136.85	137.46
05/28/2015	137.5	138.51	136.45	136.82
05/29/2015	135.71	140.5	135.71	139.93
06/01/2015	140	141	138.7	139.28
06/02/2015	139.06	139.44	135.24	135.93
06/03/2015	136.38	136.38	133.6	134.6
06/04/2015	135.01	137	134	136.5
06/05/2015	135.71	136.6	135.01	135.64
06/08/2015	136	136.19	134.21	135.29
06/09/2015	134.9	136.49	132.54	133.1
06/10/2015	133.1	134.6	132.51	133.46
06/11/2015	133.81	134.38	127.1	128.09
06/12/2015	127.22	131.97	126.42	131.11
06/15/2015	131.3	131.5	125.8	128.97
06/16/2015	126.7	129.57	126.22	128.92
06/17/2015	129.63	130.2	128.05	129.51
06/18/2015	129.86	131.44	128.95	130.74
06/19/2015	130.85	133.8	126.25	132.82
06/22/2015	133.7	137.37	132.83	135.79
06/23/2015	135.94	138.46	134.77	138.05
06/24/2015	138	139.5	136.62	138.38
06/25/2015	137.5	141.42	136.92	140.66
06/26/2015	139	139.2	137.4	138.03
06/29/2015	135.8	137.95	134.21	136.85
06/30/2015	137.8	140.35	137.4	138.58
07/01/2015	137.96	143	137.7	140.83
07/02/2015	141.4	143.94	140.27	143.54
07/03/2015	144.3	146.09	141.83	142.89
07/06/2015	144	146.4	143	144.39
07/07/2015	145	145.9	142.12	142.56
07/08/2015	140.77	142.45	138.61	141.42
07/09/2015	142.2	144	140.22	141.04
07/10/2015	141.4	142.3	139.34	141.88
07/13/2015	142.58	143.56	140.6	143
07/14/2015	142.99	143.05	140.8	142.14
07/15/2015	142.19	143	141.5	142.46
07/16/2015	142.79	148.6	142.44	148.25
07/17/2015	147.4	147.6	145.43	146.63
07/20/2015	147.04	148	145.02	147.32
07/21/2015	147	148.96	143.6	144.13
07/22/2015	143.82	146.74	143.5	145.73
07/23/2015	145.8	147.02	143.62	144.07
07/24/2015	144	146	143.52	144.94
07/27/2015	143.9	144.9	142.62	143
07/28/2015	143.58	146.28	143.5	145.88
07/29/2015	146.39	147.46	144.23	145.19
07/30/2015	146.7	146.79	142.76	143.36
07/31/2015	139.45	141.74	136.76	139.08
08/03/2015	138.99	141.11	137.43	138.04
08/04/2015	138.8	139.8	136.03	138.17
08/05/2015	139	139.12	136.67	138.38
08/06/2015	138.84	142	138.16	141.36
08/07/2015	141.18	142.5	140.27	141
08/10/2015	141.6	143.3	140.4	141.46
08/11/2015	141.37	142.19	139.98	140.94
08/12/2015	140.59	140.85	136.51	137.23
08/13/2015	137.6	139	136.62	138.15
08/14/2015	138.5	143.9	138.4	143.54
08/17/2015	143.76	144.95	141.1	143.96
08/18/2015	143.97	144.32	139.8	141.02
08/19/2015	140.94	143.74	139.46	142.48
08/20/2015	142.59	143	138.6	139.49
08/21/2015	137.92	140	136	137.6
08/24/2015	134.4	134.95	126.14	129.52
08/25/2015	131.6	132.1	124.38	127.89
08/26/2015	127.89	129.5	124.66	125.45
08/27/2015	125	131.06	125	130.08
08/28/2015	131.8	132.4	128.2	129.49
08/31/2015	128.4	131.78	127.5	130.34
09/01/2015	129.36	129.48	121.7	122.75
09/02/2015	123.59	123.8	120.2	121.74
09/03/2015	121.94	125.99	121	125.42
09/04/2015	124.76	124.76	118.9	121.26
09/07/2015	121.05	122.65	119	120.13
09/08/2015	120.8	124.9	120.11	124.08
09/09/2015	125.62	127.84	125.22	126.94
09/10/2015	124.76	127.96	122.45	127.06
09/11/2015	126.6	128.4	125.5	126.25
09/14/2015	126.38	129.86	126.07	129.15
09/15/2015	128.53	129.07	127.03	128
09/16/2015	128.66	129.4	127.02	128.2
09/18/2015	128.6	133.6	126.92	131.48
09/21/2015	131.82	133.8	130.8	133.09
09/22/2015	133.98	134	127.71	128.54
09/23/2015	126.2	132.4	126.2	131.73
09/24/2015	131.6	132.35	128.4	130.89
09/28/2015	130.61	131.98	127.73	128.22
09/29/2015	126.21	131.4	124.8	130.3
09/30/2015	130.6	131.55	128.5	129.62
10/01/2015	129.2	130.9	127.6	128.17
10/05/2015	129.98	132	127.49	130.61
10/06/2015	131.8	132.4	128.4	131.15
10/07/2015	131.05	133	130.2	132.1
10/08/2015	132.7	132.75	129.88	130.72
10/09/2015	131.19	132.4	130.76	131.9
10/12/2015	132.23	133.94	131.26	132.41
10/13/2015	132.12	132.95	130.2	131.21
10/14/2015	131.2	132.5	130.2	130.57
10/15/2015	131.1	132.8	130.43	130.69
10/16/2015	130.3	132.4	129.03	131.86
10/19/2015	131.99	132.6	130.69	131.67
10/20/2015	131.8	132.37	129.4	130.81
10/21/2015	130.79	132	130.01	131.32
10/23/2015	132.8	133.6	132.05	133.04
10/26/2015	133.77	133.8	130.92	132.38
10/27/2015	132.3	133.2	131.46	132.09
10/28/2015	131.74	135.4	131.59	134.29
10/29/2015	134.6	135	132.17	132.8
10/30/2015	132.98	138.76	132.33	137.53
11/02/2015	137.6	137.8	136	137.3
11/03/2015	137.62	138	135.14	136.62
11/04/2015	137.5	137.79	134	134.57
11/05/2015	134.38	134.38	129.58	130.12
11/06/2015	129.7	133.1	129.43	131.3
11/09/2015	128.62	132.74	126.93	132.02
11/10/2015	130.62	131.61	129	129.37
11/11/2015	131.4	131.94	130.75	131.11
11/13/2015	130.68	134.77	129.4	133.92
11/16/2015	133.2	137.9	133.2	135.82
11/17/2015	136.16	136.2	134.5	135.43
11/18/2015	134.21	136.58	133.53	134.56
11/19/2015	135.19	136.8	134.01	136.42
11/20/2015	136.01	138.53	135.71	136.46
11/23/2015	137.68	138.8	136	136.82
11/24/2015	136.62	137.06	135.06	135.52
11/26/2015	136.02	137.5	135.26	137.04
11/27/2015	137.04	140.59	136.6	139.75
11/30/2015	139.54	139.54	137.74	138.47
12/01/2015	138.7	139.1	137.32	137.72
12/02/2015	138.2	138.47	135.4	136.09
12/03/2015	135.2	136.7	134.18	134.96
12/04/2015	134.38	135.07	132.2	132.93
12/07/2015	132.99	134.76	132.8	134.32
12/08/2015	133.6	135.6	133.41	134.8
12/09/2015	134.54	135.32	133.16	133.72
12/10/2015	133.88	136.11	133	135.58
12/11/2015	136.4	136.4	132.78	133.54
12/14/2015	132.78	135.5	132.6	134.82
12/15/2015	134.79	137.78	133.5	137.32
12/16/2015	137.98	139.4	136.8	138.9
12/17/2015	139.38	141	137.68	140.64
12/18/2015	139.73	141.2	138.61	140.49
12/21/2015	140.4	141.6	139.8	141.18
12/22/2015	141.16	141.18	138.86	139.64
12/23/2015	140.34	141	139.28	140.51
12/24/2015	140.2	140.88	139.4	140.27
12/28/2015	139.81	142.69	139.68	141.6
12/29/2015	141.6	142.9	141	141.24
12/30/2015	141.6	142.1	140.9	141.83
12/31/2015	141.23	144.77	141.23	144.01

Menu

Create your free account now!

KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2015 Historical Chart

Average

Low

High