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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 187.0785
CLOSE 186.9694

Low

LOW 138.5

High

HIGH 223.01
DATEOPENHIGHLOWCLOSE
01/02/2017144144.2141.65142.96
01/03/2017142.99143.49141.43142.35
01/04/2017142.6142.6138.5139.12
01/05/2017140.57140.57139.24139.79
01/06/2017139.6143.7138.67143.37
01/09/2017143.6144.85141.42141.85
01/10/2017142.22143.14142142.53
01/11/2017143146.76141.6145.68
01/12/2017146.49146.49144.61145.59
01/13/2017146.3147.12144.88145.55
01/16/2017145.22147.24144.6146.24
01/17/2017146.56147144.86145.2
01/18/2017145.02148.35145.02146.22
01/19/2017146.2147.4145.4145.64
01/20/2017146.55146.63143.6144.61
01/23/2017144.5147.98144.4146.55
01/24/2017147.5149146.82148.67
01/25/2017149.5160.18149.01159.04
01/27/2017159.6160.42156.09157.01
01/30/2017157.2158154.22155.12
01/31/2017155.4156.06152.61154.83
02/01/2017155.5156.59147.83155.41
02/02/2017155.8156.09152.89154.08
02/03/2017153.9155.44152153.06
02/06/2017154154.75153.06153.34
02/07/2017153.8156.99153.7154.67
02/08/2017154.88155.24152.4153.52
02/09/2017153.98155.9153153.93
02/10/2017154.22157.26154.22155.78
02/13/2017155.96159.2155.9158.63
02/14/2017158.78159.27157.19158.06
02/15/2017158.24159156.35156.86
02/16/2017157159.7156.05158.5
02/17/2017161162.2158.02159.3
02/20/2017160.38161159159.41
02/21/2017159.83160.12158.22159.58
02/22/2017159.96160.89158.75159.17
02/23/2017159.7162.88158.5162.19
02/27/2017161.5162.5159.11160.1
02/28/2017160.38161.69159.76160.42
03/01/2017160.42165.44160.41164.83
03/02/2017165.5165.74162.55163.23
03/03/2017163.2163.4160.6161.9
03/06/2017162.58164.44162.22163.79
03/07/2017164164.2162.8163.4
03/08/2017164.61167.79163.84164.98
03/09/2017165.2165.56164165.09
03/10/2017167.01167.78165.23165.78
03/14/2017168.6170.29166.4167.23
03/15/2017167.4169.69167.03168.83
03/16/2017169.84171.27169.84170.28
03/17/2017170.59170.89168.51169.65
03/20/2017171172.4169.6170.92
03/21/2017171172.28170.19171.91
03/22/2017170.6172.98169.7172.44
03/23/2017172.63174.7172.41173.63
03/24/2017174.2177.28172.78175.87
03/27/2017175.87176171.74174.23
03/28/2017175.5175.99171.2171.89
03/29/2017172.82172.95170.51171.52
03/30/2017172.5174.39171.87173.03
03/31/2017173176172.41174.44
04/03/2017175.4175.96174.2175.19
04/05/2017176179.32175.52177.97
04/06/2017177179.5176.74178.87
04/07/2017178178.64174174.62
04/10/2017175.54175.98173.5175.47
04/11/2017174.54177.8174.22176.21
04/12/2017176.2176.69174.72175.88
04/13/2017175.8176.8174.5175.9
04/17/2017177177.95175177.52
04/18/2017178178.54175.32176.33
04/19/2017175.82176.32173.44175.12
04/20/2017175.32178.29175.22177.83
04/21/2017178179.5175.7176.08
04/24/2017175.6179.69175.26179.15
04/25/2017179.8180.8177.02179.6
04/26/2017179.94184.2179.11180.07
04/27/2017181.59183.87178183.33
04/28/2017183.5183.98180.2180.39
05/02/2017180.41183.98180.2183.58
05/03/2017184.01184.4182.76183.39
05/04/2017183.45183.6180.09181.09
05/05/2017181.79182.4180.05181.66
05/08/2017181.5182180181.47
05/09/2017182182.27181.08181.37
05/10/2017182.2185.93182.2185.53
05/11/2017186.61188.1186.11187.36
05/12/2017188192.4187.51190.93
05/15/2017191196.29190.88194.66
05/16/2017194.7195191.42191.97
05/17/2017192.48192.48189.12190.24
05/18/2017189.59190.58187.02188.57
05/19/2017189189.5187.15187.47
05/22/2017188.5190.8187.47188.25
05/23/2017188.2189.22187.06188.05
05/24/2017187.72188.68186.5187.22
05/25/2017187.2192.5187.2191.3
05/26/2017192193.91190.5193.01
05/29/2017193.09194.12191.4193.71
05/30/2017193.39193.45191.11192.39
05/31/2017192.59194.26192.5193.21
06/01/2017192.67193.6191.78192.53
06/02/2017193.1194.5192.7193.05
06/05/2017193.18193.8191.89193.4
06/06/2017194194192.02193.28
06/07/2017194194192.8193.73
06/08/2017193.99196.66193.18195.77
06/09/2017195.75197.4195.11197.02
06/12/2017197.17198194.42195.34
06/13/2017194.64196194.25194.84
06/14/2017194194.43192.6193.61
06/15/2017192.5193.95192.04192.52
06/16/2017193.39198.02192.47196.53
06/19/2017197.25198.36197197.51
06/20/2017198198196.08196.61
06/21/2017196.59199195.83198.39
06/22/2017198200.85198199.58
06/23/2017199.8200.93196.55197.04
06/27/2017197198.58193.29194.95
06/28/2017196.75196.75193.57194.44
06/29/2017194.74195.39189189.67
06/30/2017189.2192.28187.2191.15
07/03/2017190.62191.09188.04189.77
07/04/2017190.5192.28188.65191.76
07/05/2017192.14192.66190.82191.97
07/06/2017192.36192.57190.81191.62
07/07/2017191.4193.5190.82192.94
07/10/2017192.2194.56192193.6
07/11/2017193.98194.19191.05191.75
07/12/2017192192.6190.25191.33
07/13/2017192193.56191.36192.42
07/14/2017193.79196.69192.75195.44
07/17/2017196.6198195.28195.94
07/18/2017196.36197.4194.27195.42
07/19/2017196.5199.6195.21198.84
07/20/2017200.39203.28195.1196
07/21/2017196.98200.5194.08199.89
07/24/2017200.92201.68197.51198.59
07/25/2017200200196.62197.59
07/26/2017199.1199.1196.52197.31
07/27/2017198.7201196.5199.63
07/28/2017199.34203.5199202.54
07/31/2017203.6206.34202.57204.33
08/01/2017204.8204.8202.2203.06
08/02/2017203.16204.65201.04202.18
08/03/2017201.98201.98198.8199.28
08/04/2017199.8199.92197.71199.24
08/07/2017200.03200.39198.86199.58
08/08/2017200200196.02197.54
08/09/2017197.8199.94195.86198.48
08/10/2017198.98200.5196.61199.36
08/11/2017197.78199.49194.71198.44
08/14/2017198.5200196.05196.52
08/16/2017198201193.51200.11
08/17/2017200.6200.6196.4197.8
08/18/2017196.6197.03195.2196.71
08/21/2017197.68198.34193.5193.91
08/22/2017194.98195.49193.26194.16
08/23/2017195.6196.8192.8196.02
08/24/2017196.98196.98193.21194.42
08/28/2017196196.59194.5195.21
08/29/2017195195.18192.4192.88
08/30/2017194195.27193.19194.27
08/31/2017194.9196.18192.71195.2
09/01/2017195.8199.62194.5198.51
09/04/2017199.6199.72194.64195.62
09/05/2017195.62198.2195.17197.68
09/06/2017197.4201.59196.01199.23
09/07/2017199.8200.94197.64198.7
09/08/2017199.2202.16198.31201.51
09/11/2017202203200.22201.3
09/12/2017202.4204.91201.43204.35
09/13/2017204.4205.02203.12204.03
09/14/2017204.36205.29200.48201.52
09/15/2017201.58202.34199.5201.01
09/18/2017201.5204.99201.5203.41
09/19/2017204209.08203.12206.87
09/20/2017206.9207.39204.05204.64
09/21/2017204.4207.4204205.83
09/22/2017204.95206.2203.8204.38
09/25/2017204.2204.34199199.9
09/26/2017200.2201.5198.08198.8
09/27/2017199.5201.01195.4195.92
09/28/2017196.5202.92193.6201.05
09/29/2017202.8203199.68200.45
10/03/2017201.22202199.03201.31
10/04/2017201.72207.44201.72205.89
10/05/2017205.8207.45204.05206.56
10/06/2017206.4208.63205.73207.9
10/09/2017207.42210.76207.02209.99
10/10/2017210.59212.2208.88211.13
10/11/2017211.35211.43207.64208.77
10/12/2017208.66212.5207.6211.52
10/13/2017211.6217.76210.5216.47
10/16/2017216.47219.74215.58216.5
10/17/2017216.5217.5214.42215.72
10/18/2017215.8223.01215.5219.18
10/23/2017216216.57211.61212.31
10/24/2017214.09215.28211.8213.14
10/25/2017214.3215199.7202.11
10/26/2017204.28205.11197.03203.78
10/27/2017204.7209204.59205.8
10/30/2017205.6206.8204.1205.78
10/31/2017206.2207204.41205.01
11/01/2017206.4207.4203.51204.87
11/02/2017204.6206.68203.5203.91
11/03/2017205.48205.48201.73203.1
11/06/2017203203.8199.9201.95
11/07/2017202.2205.18201.56202.66
11/08/2017202.66204.2201.4202.28
11/09/2017202.28203200.52201.07
11/10/2017200.22201.75198198.68
11/13/2017198199.8196.51198.94
11/14/2017198.8200.64198.5199.84
11/15/2017199.6202.88199.57202.3
11/16/2017202205.29201.61203.49
11/17/2017205.5206202.87204.64
11/20/2017204.64208.38203.37208.11
11/21/2017208.46210205.45205.97
11/22/2017206.5207.06203.82205.25
11/23/2017206.34206.34203.27204.42
11/24/2017205207.3204.19206.07
11/27/2017205.98208.34204.7207.29
11/28/2017207.2208205.22205.97
11/29/2017205.78206.57204.4205.25
11/30/2017203.82204.08199.23200.06
12/01/2017200.6202.35200.23201.03
12/04/2017201.2202.2198.5199.59
12/05/2017199.7201.03199.03199.97
12/06/2017200202.11199.26199.93
12/07/2017200.6201.2198.83200.32
12/08/2017201.36202.4200.6201.8
12/11/2017201.8202.28200.41201.7
12/12/2017201201.38199.54200.08
12/13/2017201.2205.4198.61202.98
12/14/2017203.4205.41201.58204.93
12/15/2017206.5207.4204.1206.02
12/18/2017205.78207.6199.92204.64
12/19/2017204.98205.65202.5204.27
12/20/2017204.27204.42201.67202.54
12/21/2017202.01203201.36202.11
12/22/2017202.8202.9201.24202.01
12/26/2017201.98204.14201.41203.25
12/27/2017203.34204.4202.03202.81
12/28/2017202.6202.94200.52200.95
12/29/2017200.65202.4200.5202.04