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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 238.4642
CLOSE 238.6596

Low

LOW 198.5

High

HIGH 283.4
DATEOPENHIGHLOWCLOSE
01/01/2018202.37202.44199.36199.99
01/02/2018200.2201.2198.5200.64
01/03/2018200.52201.38199.62200.02
01/04/2018200.2200.58199.22200.08
01/05/2018200.5201.34199.32200.61
01/08/2018201.77202.62200.74201.22
01/09/2018202204.13199.2201.95
01/10/2018201.52201.89200.02200.45
01/11/2018200.74204.2200.21203.53
01/12/2018204.5205.18203.22204.67
01/15/2018205208.28204.07207.67
01/16/2018208.71208.8205.5206.65
01/17/2018205.61206.83204.36205.42
01/18/2018206.6210.16206.28209.3
01/19/2018210.54212.78208.61212.11
01/22/2018212.2215.64208.8214.82
01/23/2018215.39216.75214.05215.09
01/24/2018214.25216.8214.19216.02
01/25/2018215.2219.6210.02218.47
01/29/2018218.4223.9218.2223.02
01/30/2018222.61223.6216.79217.61
01/31/2018216.8222.64216.63221.79
02/01/2018221.02226.2221.02224.19
02/02/2018223223215.59217.19
02/05/2018215216.21210.16212.45
02/06/2018207.13209.88203.64206.76
02/07/2018207.4210206.2207.26
02/08/2018207.26211.2206.12210.35
02/09/2018208209.1205.6206.4
02/12/2018207.5209.2206.53208.59
02/14/2018210210.47207.36208.49
02/15/2018208.7209.5206.6208.43
02/16/2018208.6212.4208.17210.04
02/19/2018211.8211.8209.31211.24
02/20/2018211.24213.08208.34209.16
02/21/2018209.54212.16208.51211.01
02/22/2018210.5215.5210.13214.5
02/23/2018214.5216.66214.49216.17
02/26/2018216.2221.92216.2221.03
02/27/2018221221217.62218.61
02/28/2018218219.04216.91218.11
03/01/2018217.62220.75217.2219.14
03/05/2018218220.77216.16220
03/06/2018221221.19215.06216.49
03/07/2018216.44219.52214.66217.02
03/08/2018217.74218.62214.86216.46
03/09/2018217218.38215.33216.49
03/12/2018217.5221216.7220.12
03/13/2018219.99221.7215.79216.78
03/14/2018216217.01214216.35
03/15/2018217218.39215.73217.13
03/16/2018216.33216.4211.28212.15
03/19/2018212.94213.12209.05209.8
03/20/2018209.58210.29207.72209.06
03/21/2018210.96212.39209.11210.22
03/22/2018210.22211.9209.62210.61
03/23/2018208.18209.36205.68207.76
03/26/2018208208.18205.77207.87
03/27/2018208.6211.6208.6209.97
03/28/2018208.81211.4208.12209.56
04/02/2018209.81220.09209.81219.31
04/03/2018218.9221.02217.5220.66
04/04/2018221.78222.36215215.66
04/05/2018218.38224.2216.9223.66
04/06/2018223.2224.6220.4223.84
04/09/2018223.98227.5223223.65
04/10/2018224226.98222.08222.73
04/11/2018222225.8222225.22
04/12/2018224.72227.47222.7226.92
04/13/2018227.78231.41227.42230.22
04/16/2018229.5235229234.42
04/17/2018235.2235.5232.12232.97
04/18/2018233.5233.5230.23230.79
04/19/2018232233.12230.22230.78
04/20/2018230.17232.8229.01230.57
04/23/2018231.74235.43230.65233.8
04/24/2018234.49234.49230.73233.2
04/25/2018232.8234.1230.13233.57
04/26/2018233.8238.55232.21237.14
04/27/2018238241.4235.69237.75
04/30/2018239.79243.76238.68242.22
05/02/2018246.4257.68244.64251.37
05/03/2018251252.64245.17246.71
05/04/2018248.04248.05242.82246.69
05/07/2018247249.74245.88249.01
05/08/2018249.5249.5245.16248.37
05/09/2018248.34251.06246.58250.23
05/10/2018250.9252248.58249.5
05/11/2018250254.48249.61253.46
05/14/2018253.6257.63251.25254.32
05/15/2018254.8260.89251.85256.77
05/16/2018254.4258.61253256.28
05/17/2018257259.2253254.14
05/18/2018253.6259.41253.4258.88
05/21/2018259.99259.99253.91255.33
05/22/2018255.36256.85251.73252.54
05/23/2018252252.99248.4251.07
05/24/2018250.1255.91249.23255.09
05/25/2018255.59261.37254.5259.17
05/28/2018260261.94257.96259.43
05/29/2018259.42260.18255.69256.85
05/30/2018255.37261.68254.06260.65
05/31/2018261.38280260.29266.92
06/01/2018263.4266.8261.43263.6
06/04/2018266.8266.8258.6260.79
06/05/2018260.79262.53259.44260.94
06/06/2018261.4264.19260263.14
06/07/2018264.8266.94261.3262.09
06/08/2018261.6264.99260.25263.67
06/11/2018264.8265.97263.8264.67
06/12/2018265.8266.53264.02265.86
06/13/2018266.28266.32262.53265.13
06/14/2018264.99267.61263.9266.53
06/15/2018266.52268.9264.47268
06/18/2018268268.2262.35263.06
06/19/2018263.06264.43260.04260.65
06/20/2018261.8265.68259.81264.92
06/21/2018266.4266.4262.22262.79
06/22/2018263.65264.8261.69264.28
06/25/2018264.2267263265.6
06/26/2018264.4268.42264.03265.97
06/27/2018266.4267.96264.02264.84
06/28/2018263.8269.98262.42267.82
06/29/2018267.2272267.06268.59
07/02/2018269.77270.88266.4267.59
07/03/2018267.4271.4265.52270.63
07/04/2018271.02273.98269.27273.05
07/05/2018274.6275.51272.7273
07/06/2018271.64275.36271.64274.24
07/09/2018274.98277.55273.5277.02
07/10/2018277.23277.72273.24274.43
07/11/2018274.37277.97273.4277.39
07/12/2018278.98280.1276.44277.96
07/13/2018277.05282.38277.05280.87
07/16/2018281.96283.4279.64281.69
07/17/2018281.69283.15278.64280.12
07/18/2018280.8281.59278.44280.57
07/19/2018281.6281.6266.77269.48
07/20/2018268273.31266.2266.66
07/23/2018266270.2264.46267.41
07/24/2018268.4269.79261.03262.45
07/25/2018261.8263.5258.8262.98
07/26/2018262.33264.5258.87262.25
07/27/2018262.61265.4261.13262.22
07/30/2018261.58261.58257.1261.05
07/31/2018260.76262.72257.43261.37
08/01/2018260.97265.22260.97262.54
08/02/2018261.93262.2255.34256.04
08/03/2018259.4262.8257.87261.9
08/06/2018262.79262.8255.8256.56
08/07/2018257.4259.78254.83256.74
08/08/2018257.6259.94256.51257.66
08/09/2018258.4258.4254.02255.45
08/10/2018254.61257.98254.4257.1
08/13/2018255258.25255257.43
08/14/2018258259.76257258.6
08/16/2018254254.4248.55249.08
08/17/2018250.4254.79249252.65
08/20/2018252.65256.05252.29254.95
08/21/2018253.85254.52252.05252.68
08/23/2018252.8252.8247.6249.54
08/24/2018249.78252.79248.47250.9
08/27/2018252.01256.99251.66254.98
08/28/2018255.88259255.03257.02
08/29/2018256.43259255257.72
08/30/2018256.4256.4252.68255.61
08/31/2018255.11258.8255.11257.45
09/03/2018258.4259253253.82
09/04/2018254255.06250.22251.52
09/05/2018251.4253.2245.52247.63
09/06/2018248.4252.92247.63252.18
09/07/2018251.4252247.62248.99
09/10/2018248.2248.3243244.67
09/11/2018245.4245.53240.75241.28
09/12/2018241.2246.75240246.08
09/14/2018248248.93245.71247.91
09/17/2018245.53247.78244.33246.08
09/18/2018245.59246.77242.1243.06
09/19/2018243.4246.8243.4245.38
09/21/2018245.4249.2228.6236.04
09/24/2018236236.59228.86229.74
09/25/2018229.2238.22224.03236.67
09/26/2018237.22237.73232.26233.88
09/27/2018234.4235.43227.79228.49
09/28/2018229.4232.6226.67228.32
10/01/2018218226.16200.44224.4
10/03/2018223.38227.71217.22219.65
10/04/2018217218.91211.32214.9
10/05/2018214.14217.79208.09210.44
10/08/2018210.01223.36208.83220.86
10/09/2018221.2225.3217.1221.69
10/10/2018222.7229.32222.45227.55
10/11/2018220224219223.11
10/12/2018224.4234.63224.4233.43
10/15/2018234236.76231.5234.09
10/16/2018234.3236.34232.55235.15
10/17/2018237237.73234.45235.2
10/19/2018233241.2232.12239.79
10/22/2018241.04243.84231.5232.8
10/23/2018230235.96228.71234.89
10/24/2018237239.01230.79235.42
10/25/2018234.6238.84233237.16
10/26/2018237238.6230.46231.72
10/29/2018230.42230.58219.69227.62
10/30/2018228229.2223.06224.76
10/31/2018225.82227221.4223.83
11/01/2018224.74225.35220.22221.91
11/02/2018223.65229.2222.5226.43
11/05/2018227227223.1226
11/06/2018225.69228224.23225.06
11/09/2018226.4227.77223.15227.11
11/12/2018227.8232.39227.63230.74
11/13/2018230234.28228233.18
11/14/2018234.02235224.48225.98
11/15/2018227.8233.2226.4232.45
11/16/2018234.4234.6230.55233.72
11/19/2018235237.79233235.05
11/20/2018234235.66232.43233.99
11/21/2018233.99237233.97235.34
11/22/2018234.2236.4233.52234.12
11/26/2018234.63236230.61234.11
11/27/2018232.62235.79232.62234.71
11/28/2018234.43237.54231.52232.05
11/29/2018233.1243.98231.4242.59
11/30/2018241.8247.68239.54246.79
12/03/2018248248.8243.68245.22
12/04/2018245.4247.26242245.06
12/05/2018244.31245.68240.6242.3
12/06/2018241241234.23236.05
12/07/2018236.2269.19235.23255.93
12/10/2018248.82257.98237.6239.67
12/11/2018237.8247.8234.2243.74
12/12/2018245.88252.2244.84247.43
12/13/2018248254.36245.72252.88
12/14/2018252.88254.34249.42251.19
12/17/2018252253.2241.41244.49
12/18/2018242.98247.93242.8247.42
12/19/2018247.76249.14244.42245.13
12/20/2018243.96247.88243.12247.26
12/21/2018248248.58244.73245.44
12/24/2018246248.69244.2247.7
12/26/2018246.9250.16242.1249.63
12/27/2018251.45251.73247.07248.05
12/28/2018248.85250.18247.01248.27
12/31/2018247.4252.5246.7251.3