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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 146.3033
CLOSE 146.1904

Low

LOW 117.15

High

HIGH 166.69
DATEOPENHIGHLOWCLOSE
01/01/2016144145.97142.25145.45
01/04/2016145.4145.4140.77141.06
01/05/2016141.62142.56141141.55
01/06/2016140.8142.2139.4140.72
01/07/2016139.5140.6137.83138.33
01/08/2016138.84140.8138.71139.02
01/11/2016138140.95136.2140.17
01/12/2016139.98140.14136.91138.4
01/13/2016139.61140.13136.45137.83
01/14/2016136.4138.19134.6136.82
01/15/2016135.88137.82134.2135.12
01/18/2016135.2137.36132.62133.48
01/19/2016134.01135.2132.71133.74
01/20/2016132140130.52132.53
01/21/2016134.3135.43130.2132.17
01/22/2016134.2137.8132.84136.61
01/25/2016137137134.9136.2
01/27/2016136136.48133.27134.92
01/28/2016135136132.05132.65
01/29/2016132.9137.2132.9136.72
02/01/2016136.63138.2135.9137.54
02/02/2016137.4138.2134.3135.43
02/03/2016134.4134.4132.34133.11
02/04/2016134.08136.16133.73135.25
02/05/2016135.4139.46135.09138.4
02/08/2016138.95138.95134.06134.62
02/09/2016133.59136132.47135.41
02/10/2016135.4135.99132.23133.47
02/11/2016133.4133.4125125.79
02/12/2016126127.4122.74124.4
02/15/2016125.4127.28124.41125.05
02/16/2016125.98126123124.05
02/17/2016123.8125.98122125.06
02/18/2016126127.55124.83127.11
02/19/2016126.51127.98125.06126.24
02/22/2016126.8128.44126.43128.04
02/23/2016127.8127.8124124.6
02/24/2016124.07125.99123.3123.75
02/25/2016124.2124.3120.9121.37
02/26/2016122.8124.28121.32123.15
02/29/2016123128.07117.15126.08
03/01/2016124128.24124127.69
03/02/2016129.45131.99128.34131.26
03/03/2016131.6132.3129.99131.53
03/04/2016131.6133.97129133.13
03/08/2016132.99133.16129.61130.11
03/09/2016129.99132.83129.54131.98
03/10/2016134134130.22130.92
03/11/2016131.4131.82128.1128.53
03/14/2016129.98130.02126.51127.36
03/15/2016127.58128.6126.41127.9
03/16/2016127.3130.67127.1130.25
03/17/2016131.18131.45128.84130.25
03/18/2016130132.19129.76131.76
03/21/2016132.01133130.52132.74
03/22/2016132.01133.97131133.26
03/23/2016133.2135.16131.02131.99
03/28/2016132.89135.58132.11133.92
03/29/2016134.01136.4133.79134.3
03/30/2016135.01137.3133.1136.77
03/31/2016135.42138.98135.42136.13
04/01/2016136.4137.33135.43135.98
04/04/2016136.3137.86134.85137.46
04/05/2016136.8136.95132.95133.75
04/06/2016133.8134.86132.86133.6
04/07/2016133.4133.6131.1132.5
04/08/2016131.62134.08131.62133.07
04/11/2016134.18134.99132.06134.26
04/12/2016133.97136.41133.95135.47
04/13/2016137.4139.99136.64138.47
04/18/2016138.22138.22131.54136.67
04/20/2016137.48138.4136.04137.43
04/21/2016137.8137.92136.63137.34
04/22/2016136.01136.75134.59135.22
04/25/2016134.22136.57134.22136.09
04/26/2016135.99141135.77140.17
04/27/2016140.48143.96140.2142.5
04/28/2016143143.68139.7140.29
04/29/2016139.8143.87139.1143.43
05/02/2016142.84144.95142.42143.64
05/03/2016143.8144.59139.8141.49
05/04/2016141.21144.12140.96142.53
05/05/2016142.78143.05140.81141.83
05/06/2016141.21142139.22140.59
05/09/2016140.6143.2140.58142.77
05/10/2016143.55146142.28144.57
05/11/2016143.56147.4142.8146.31
05/12/2016147.14148.75144.2145.35
05/13/2016145.4145.78141.4141.65
05/16/2016141.62144140.6143.65
05/17/2016143.8145141.6141.78
05/18/2016141.6142.73140.05141.78
05/19/2016141.65142.1140.33141.21
05/20/2016141.98142.14140.05140.43
05/23/2016141.2142.13140.2140.63
05/24/2016140.58140.59138.5139.68
05/25/2016140.8143.1140.1142.55
05/26/2016143.22147.8142.87146.04
05/27/2016146.88148.93146.62148.51
05/30/2016149.74150.9148.01148.52
05/31/2016148.66150147.9149.31
06/01/2016149.95149.95148.08149.07
06/02/2016149.8150147.28149.26
06/03/2016150154.49148.62153.86
06/06/2016154.02155152.51153.05
06/07/2016154155.77152.17154.41
06/08/2016153.62154151151.87
06/09/2016152.38152.38150.02150.55
06/10/2016150.22151.5148.67150.14
06/13/2016149.2151.49149151.18
06/14/2016151.7151.7149.86150.42
06/15/2016151.4153.62150.6153.11
06/16/2016153.18153.18149.27150.89
06/17/2016151.2152.17149.75150.22
06/20/2016148.36151.36148150.39
06/21/2016150.02150.71148.56149.35
06/22/2016149.4150.19146.68147.87
06/23/2016148.2150.02147.63149.45
06/24/2016146147.61142.15146.78
06/27/2016144.61148.92144.61147.88
06/28/2016147.68149.56147.54148.66
06/29/2016149150.8148.53150.56
06/30/2016151.98153.31150.85152.67
07/01/2016152.8153.2150.18150.68
07/04/2016151.1151.25148.24148.79
07/05/2016148.89149.48147.68148.08
07/07/2016148.2150.3147.83149.18
07/08/2016149.02149.54147.52148.69
07/11/2016150.19152.6149.42152.11
07/12/2016153153.35151.59152.73
07/13/2016152.69155.35152.09155
07/14/2016155.8156.8154.88156.04
07/15/2016155.8156.2153.53154.43
07/18/2016155156.57153.87155.36
07/19/2016155.9156.29153.88155.56
07/20/2016155.6156.87155.6156.44
07/21/2016157.3157.5151.8152.13
07/22/2016152.4152.98150.65152.01
07/25/2016152.39154.64150152.88
07/26/2016153.1153.2149.27150.34
07/27/2016150.42152149.1150.8
07/28/2016151.2152.01149.13150.07
07/29/2016150.3153.23149.86152.7
08/01/2016153.2153.89149.6150.63
08/02/2016150.06152.6149.98152.02
08/03/2016151.8152.8150.96151.24
08/04/2016151.95152.26150.2151.28
08/05/2016151.96155.2151.32154.87
08/08/2016155.4156.36153.59154.3
08/09/2016154.56154.58152.02152.95
08/10/2016153.94153.94151.73152.25
08/11/2016152.2153.79151.83152.93
08/12/2016154.38154.38152152.58
08/16/2016153.3155.18152.43154.56
08/17/2016154.2154.32152.22153.13
08/18/2016153.38157.19153.37156.88
08/19/2016157.19157.19154.8155.75
08/22/2016156156.4153.76154.57
08/23/2016154.67156154.21155.67
08/24/2016155.8156.38154.42155.4
08/25/2016155.6156.8154.41156.15
08/26/2016156.5157.8154.57156.16
08/29/2016156.14157.78155.03156.28
08/30/2016156.38157.41156.04157.23
08/31/2016159162.99158.63161.38
09/01/2016162.6163.49161.5162.14
09/02/2016162.4163.15161.66162.72
09/06/2016163.98164.4163163.61
09/07/2016163.77164.6160.49160.82
09/08/2016160.95164.46160.05163.95
09/09/2016163.94165.08161.72163.77
09/12/2016162.39163161162.66
09/14/2016162.78164160.66161.19
09/15/2016161.39162.35160.66161.72
09/16/2016162.18163.99160.94161.32
09/19/2016161.68162.44159.82160.57
09/20/2016160.4160.66158.3158.55
09/21/2016158.82159.15157.33157.68
09/22/2016159.8160.38158.2159.03
09/23/2016159.14160.68158.61159.23
09/26/2016158.43158.85156.87157.55
09/27/2016157.05159.65156.5156.89
09/28/2016156.6158.36155.7156.46
09/29/2016157.5159.89153.85154.52
09/30/2016154.4156.46153.22155.4
10/03/2016157.79158.54156.63157.61
10/04/2016158.18159.32156.46158.34
10/05/2016158.96158.96156.1156.43
10/06/2016156.4158155.5156.6
10/07/2016156.52157155.03156.53
10/10/2016156.98157.1155.8156.04
10/13/2016155.6155.63153.06154.47
10/14/2016155.2156.79154.12156.35
10/17/2016156.58156.58152.8153.85
10/18/2016154.98156.19153.98155.39
10/19/2016155.8157154.49154.8
10/20/2016156.38156.6154.11154.47
10/21/2016154.01156.63153.79156.3
10/24/2016156.38157.91155.5157.47
10/25/2016157.99158.6156.11157.31
10/26/2016156.6164.2156.22162.3
10/27/2016162.4162.4160.2161.32
10/28/2016161.31164.4160163.87
11/01/2016163.98163.98160.8161.11
11/02/2016159.98161.23159.18160.8
11/03/2016160.74162.19159.4161.2
11/04/2016161.96162.4158.02159.93
11/07/2016161.52161.59160160.37
11/08/2016160.56163.06158.8162.36
11/09/2016155.76165.88152.4164.42
11/10/2016165.64166.69162.62163.85
11/11/2016162.6165.1161.5163.12
11/15/2016163.7163.7156.7157.91
11/16/2016159.37159.37153.38154.11
11/17/2016153.22156.44153.22155.25
11/18/2016156.19157154.67155.85
11/21/2016156156.19150.74152.54
11/22/2016153.04154.5152.31153.92
11/23/2016154.4154.8153153.23
11/24/2016152152147.37148.42
11/25/2016149.4151.93148.99150.43
11/28/2016148.88150.6147.24150.03
11/29/2016149.6150.5148.54149.08
11/30/2016149.2152148151.09
12/01/2016151151.29148.24148.99
12/02/2016148148.8144144.71
12/05/2016145.2146.38144.6145.96
12/06/2016146.2147.54146.05146.8
12/07/2016147.11147.9144.91146.87
12/08/2016147.22150.28147.22149.73
12/09/2016149.9150.5148.57149.05
12/12/2016149.2149.3145.72145.97
12/13/2016145.6147.67144.6146.19
12/14/2016146.06146.31144.7145.56
12/15/2016143.76146.92142.4144.95
12/16/2016145145.4143.44143.82
12/19/2016143.8144.39143.08143.93
12/20/2016144.2144.6143.38143.67
12/21/2016143.42145.3143.42143.96
12/22/2016143.7143.8142.3142.63
12/23/2016141.02142.8140.82142.35
12/26/2016142.38142.8140.85142.21
12/27/2016141.43143.2141.12142.43
12/28/2016142.4143.78141.82142.61
12/29/2016142143141.67142.68
12/30/2016142.82144.55142.82143.94