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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 291.2632
CLOSE 291.3767

Low

LOW 239.6

High

HIGH 346.96
DATEOPENHIGHLOWCLOSE
01/01/2019250.8251.2248.45250.09
01/02/2019249.58249.65245.4248.12
01/03/2019248250.2245.53247.05
01/04/2019247.6250.4246249.59
01/07/2019250.19250.8248.2249.32
01/08/2019248.6248.84245.19245.78
01/09/2019247.47248.8245.62247.65
01/10/2019247.8248.4243.27243.91
01/11/2019245245.84242.64244.64
01/14/2019243.4244.89241.28242.35
01/15/2019243.4244242.06242.68
01/16/2019243.14243.39239.6240.55
01/17/2019241.6245.01240243.99
01/18/2019244.02248.6243.3248.04
01/21/2019248.14255.1244.53253.52
01/22/2019255.8261.59254.62258.35
01/23/2019259.78259.78254.21255.3
01/24/2019254.8255.3252.6253.55
01/25/2019253.76257.54251.71253.23
01/28/2019253.8257251252.09
01/29/2019252254.6249.6250.28
01/30/2019251251.1243.56244.44
01/31/2019244.4252242.28251.15
02/01/2019251.41254.16248.04251.14
02/04/2019249254.94249254.44
02/05/2019255.2257.4253.5255.83
02/06/2019256257.76255.27255.9
02/07/2019256259255.06256.91
02/08/2019256.8262.2255.46259.88
02/11/2019259.2263258.8260.31
02/12/2019260262259.06259.73
02/13/2019261261.35258.56259.66
02/14/2019260.4260.45254.31257.36
02/15/2019257.56258254256.73
02/18/2019256.2257.6254.65255.41
02/19/2019255.4257.05254.37256.09
02/20/2019256.26258.4255.84257.95
02/21/2019258.38259.52256.7257.83
02/22/2019250.2251.6245247.58
02/25/2019248.68249.37246248.19
02/26/2019244.8249.94244.02247.23
02/27/2019247.6248.32242.22243.23
02/28/2019242.64245.01242242.62
03/01/2019244.34246.1243.47245.19
03/05/2019244.78249.26243.56248.09
03/06/2019248.42249.4247.32248.26
03/07/2019248.8249.2247.04247.44
03/08/2019247.4248.7246.34247.78
03/11/2019247.6250.98246.8249.91
03/12/2019252.09254.4250.62252.67
03/13/2019252.7253.82249.41252.25
03/14/2019252.6255.49251.4253.79
03/15/2019254.38267.87254265.03
03/18/2019268272266.16268.73
03/19/2019270271267.71269.55
03/20/2019269.82271.58266.2270.32
03/22/2019270.94272.93266.2267.25
03/25/2019265.19266.17260.64261.73
03/26/2019262.45269.59262.01268.59
03/27/2019269.99272.78265.01266.57
03/28/2019267.6270.4265.78268.15
03/29/2019270270.4265.82266.9
04/01/2019267.2272.4265.21267.88
04/02/2019268.8268.97265.6267.89
04/03/2019268.4271.49266.2266.84
04/04/2019267.48268.95263.41264.58
04/05/2019266268.01265.23267.19
04/08/2019268.2269.5266.64268.65
04/09/2019267.99269.43264.42268.29
04/10/2019267.61273.59267.61269.98
04/11/2019269.94269.99266.71268.64
04/12/2019268.64269.6267.31268.69
04/15/2019269.6275.6268.69274.77
04/16/2019276.48278.09274.02277.28
04/18/2019277.28278.4272.57273.93
04/22/2019272273.16269.22271.34
04/23/2019271.59273.71270.2271.07
04/24/2019271274267.93273.35
04/25/2019273.78275.4271272.08
04/26/2019272.4276.88268.56275.85
04/30/2019276.44279.4270.21277.31
05/02/2019278.8284.35276.5281.27
05/03/2019281.28287.15280.04283.56
05/06/2019280283.4279.94282.08
05/07/2019282285279.85281.63
05/08/2019280.8282.98277.74280.44
05/09/2019278.84281.58273.26277.1
05/10/2019274281.3273.62279.63
05/13/2019279.2279.95276.01277.87
05/14/2019277.7279.4273.72276.59
05/15/2019276.8280.71275.74279.16
05/16/2019279.38284.69275.73282.63
05/17/2019283.2293.96283.08292
05/20/2019298.2301.06292.22300.51
05/21/2019300.6302.96296.76297.58
05/22/2019298.6303.54297.74299.05
05/23/2019303.8311.18297.84299.95
05/24/2019302304.8298302.34
05/27/2019301.33306.6300305.88
05/28/2019306.6306.6300302.2
05/29/2019301.86306300.4302.78
05/30/2019302.78308.35302.38307.07
05/31/2019307.2308.8293.48304.43
06/03/2019302.64306.96301.2306.25
06/04/2019306308304.44306.27
06/06/2019306.51308.18300.2302.85
06/07/2019304.76304.76297.55302.36
06/10/2019300.66302.18297.32300.52
06/11/2019301.86302.85298.51301.54
06/12/2019300300.5295.23296.7
06/13/2019296.4301.8295.39300.8
06/14/2019300.81300.81293.12294.77
06/17/2019295.6295.68290.22292.07
06/18/2019293294.9291.03292.37
06/19/2019294.6300.96294.38299.56
06/20/2019300.1304299.4303.67
06/21/2019303.2303.2296.64297.96
06/24/2019297.8299.46292.87294.12
06/25/2019294.37298.25293.4296.78
06/26/2019297299.2295.07298.12
06/27/2019300301.34295.5296.32
06/28/2019297297.22294.32295.42
07/01/2019297.38298.18293.88296.24
07/02/2019296.78297.39293.41294.3
07/03/2019294.79296.4292.47295
07/04/2019295300.97295299.56
07/05/2019300.97304300.01303.44
07/08/2019302.68302.68294.01295.06
07/09/2019294.2294.6288292.57
07/10/2019292.6296.37292.17295.17
07/11/2019295.8298.76294.41296.99
07/12/2019297.39298.9295.18296.73
07/15/2019297.8302.19295.72301.62
07/16/2019301.6302.3298300.29
07/17/2019300.38309.37299.41306.92
07/18/2019306.27308.65305.24307.65
07/19/2019308308.15298299.78
07/22/2019298.6299.39288.43290.86
07/23/2019292302.4291.05298.8
07/24/2019298.6302295.31299.44
07/25/2019298.4300.8295.99297.01
07/26/2019298303.59295.41302.37
07/29/2019302.75304.89299.44300.5
07/30/2019301301.92296.81299.74
07/31/2019298.02306.94296.15303.91
08/01/2019301.19303.8297.2299.16
08/02/2019297.6302.99294.01301.52
08/05/2019299299291.01292.02
08/06/2019290.86298.77290.33297.06
08/07/2019298.78299.92293.11295.26
08/08/2019297301.96293.39300.55
08/09/2019301.2307.1300.85306.42
08/13/2019305.02306.8301.05302.28
08/14/2019303303.08295.89298.36
08/16/2019297.8301.3295.5299.79
08/19/2019301303.9298.11299.27
08/20/2019298.11302.25296.53301.02
08/21/2019300.8303.56299.2301.15
08/22/2019300.79302294.48295.65
08/23/2019295.98297.4289.22294.04
08/26/2019300303.9290.62302.56
08/27/2019302.8304.55298.89300.31
08/28/2019299.84300.2294.67296.73
08/29/2019295.9295.9289.35290.17
08/30/2019289.62291.92284.62286.29
09/03/2019285.8285.8281.01282.86
09/04/2019282.82287.6279.73285.29
09/05/2019286.38288.37281.09282.03
09/06/2019282.5288.92282.5288.31
09/09/2019287.8294.91284.81294.26
09/11/2019294.26295.78291.8295.04
09/12/2019296296.73290.4291.51
09/13/2019291.4297.2289.44296.85
09/16/2019294.8298.37293294.99
09/17/2019294.25296.19288.8289.66
09/18/2019290295.79289.98292.95
09/19/2019292.96292.96289290.52
09/20/2019291319.78290.1307.77
09/23/2019315330.4305.76328.12
09/24/2019326.66328.34318323.62
09/25/2019323.4323.4316.1320.32
09/26/2019321.4336.79321.05325.37
09/27/2019323.17329.88321.19328.7
09/30/2019327.02332.4322.86328.89
10/01/2019327.76331.4324.74329.64
10/03/2019328.85328.85321.4323.15
10/04/2019326326.74311.46312.63
10/07/2019312.6318.72309.86311.13
10/09/2019311.86325.55309.55322.47
10/10/2019319.98321.47313.4316.96
10/11/2019319.04325315.04317.55
10/14/2019319.6321.8315.25317.1
10/15/2019319.08325.9315.5323.12
10/16/2019323324.66318.52321.11
10/17/2019322322.72317.3320.91
10/18/2019320.76323.92318.2323.05
10/22/2019325.37328.6318.4325.77
10/23/2019326327.74320.66322.73
10/24/2019323.98325.98319.51322.64
10/25/2019322.77322.77313.83318.6
10/27/2019318.8320.2318.03318.6
10/29/2019319.48319.48313.6315.11
10/30/2019315.98317.71314.76315.78
10/31/2019316.79321313.2314.9
11/01/2019314.4317.19312.6315.98
11/04/2019316.8319.36313314.21
11/05/2019313.72313.95310.06310.78
11/06/2019311.29317.59308.2314.21
11/07/2019315.4317.4311.79316.8
11/08/2019315.78321.2314.4320.05
11/11/2019318.98323.88318.4323.38
11/13/2019323.4325.6320.22321.16
11/14/2019321.2322.08316.81319.52
11/15/2019321.2325.8320.5324.55
11/18/2019325.33327323.31325.44
11/19/2019325.98326.22322.83324.76
11/20/2019324.6324.76319.24319.89
11/21/2019320.69320.98317.5319.05
11/22/2019318.39318.78313.02313.82
11/25/2019314.8321.2314.01320.73
11/26/2019320.2322.1318.26320.88
11/27/2019320.99324.8320.34323.58
11/28/2019323.4325.22321.42323
11/29/2019322324.4318.46323.04
12/02/2019322.9327.3320.04326.6
12/03/2019326.9330326.29329.35
12/04/2019328.66331.98326.64330.25
12/05/2019330.25332328.08329.86
12/06/2019330336328.66334.86
12/09/2019335.59335.8331.3331.85
12/10/2019333333.19330.21332.48
12/11/2019333.2338.17331.82337.31
12/12/2019338.04344336.4343.12
12/13/2019343.24343.8337.45338.55
12/16/2019338.8346338.8340.79
12/17/2019343.21344.28341.72342.66
12/18/2019343.8345.19341.26344.87
12/19/2019344.99346.96343.06345.9
12/20/2019344.63344.88337.46338.54
12/23/2019339.8342.24339.02340.98
12/24/2019340.99343.3340342.31
12/26/2019342.21343337.94338.85
12/27/2019341341336.27337.12
12/30/2019338341.36337.1338.08
12/31/2019338.08338.25334.07336.87