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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 293.8368
CLOSE 293.709

Low

LOW 200.2

High

HIGH 405.4
DATEOPENHIGHLOWCLOSE
01/01/2020337.8339.35334.4334.81
01/02/2020336336.7332.93334.31
01/03/2020334.19334.6329.11331.42
01/06/2020331.42331.49327.72330.51
01/07/2020332.21334.95330.08334.17
01/08/2020330.94332.29327.6330.97
01/09/2020334.7334.75331.74333.01
01/10/2020334.82338.4334.24336.94
01/13/2020338.4340.9337.11338.22
01/14/2020339.2339.22334.2335.36
01/15/2020335.19337.32333.18335.12
01/16/2020335.78341.12335.78340.31
01/17/2020340.78341.17338.02339.62
01/20/2020341.8341.8322.2323.58
01/21/2020321326.12317.04325.02
01/22/2020326.64327.58315.2317.1
01/23/2020317.6321.68316.26321.17
01/24/2020321.09329.8317.4328.59
01/27/2020325.74325.8321.68323.67
01/28/2020324327.6322.05325.21
01/29/2020326.6329.24324.61328.09
01/30/2020327.56328.06323.5325.65
01/31/2020341.93345.8336.63338.35
02/01/2020336.8337.89326.01329.59
02/03/2020329.12336.16326.8335.25
02/04/2020336.81340.56334.03339.66
02/05/2020340.4341.49335.42337.95
02/06/2020338.78339.58333.6334.8
02/07/2020335.15335.59328.8330.61
02/10/2020332334.92329.14333.86
02/11/2020336.49337.16333.31335.49
02/12/2020336.02344335342.98
02/13/2020342.94342.94336.46337.96
02/14/2020339.2340.6332.72336.19
02/17/2020337339.84334.45338.22
02/18/2020336.5339.96335.66338.2
02/19/2020348348339.08340.22
02/20/2020339.46339.85335.24337.19
02/24/2020334.4336.75332.46335.65
02/25/2020335.24337.94333.67335.16
02/26/2020334.02335.54331.4333.3
02/27/2020333.2337.78332.12336.55
02/28/2020330.98332.02322.75324.07
03/02/2020326.2327.46316.84319.8
03/03/2020320.76327.27317.4325.26
03/04/2020326.44326.62315.52321.59
03/05/2020323335.3321.6330.27
03/06/2020321.04328.8319.64326.21
03/09/2020319321.99308.52315.63
03/11/2020315.19320.98308.5317.86
03/12/2020301.98309.29270.19293.01
03/13/2020280301234.41294.01
03/16/2020283.4288.95275276.74
03/17/2020278.4280.59260.62264.54
03/18/2020265.2265.8232.42234.39
03/19/2020219.01250.72200.2242.17
03/20/2020243.4256.72229.3252.47
03/23/2020227.5240.89215.63219.65
03/24/2020230.63237208.22230.58
03/25/2020228264.8225.01258.03
03/26/2020260278250.56274.59
03/27/2020287.2290274.91279.82
03/30/2020269.04276255.16258.74
03/31/2020265.66266257259.21
04/01/2020258.98258.98231.6236.33
04/03/2020236.33236.6217.4228.17
04/07/2020244.2245.81234.2239.61
04/08/2020236.96248.51232.07237.53
04/09/2020243256.24238.02254.58
04/13/2020250251.43243.2250.18
04/15/2020253.17254.19230.66234.75
04/16/2020232.99232.99222.89226.17
04/17/2020237.47239.59227237.25
04/20/2020244244.9234.45235.55
04/21/2020230231225226.03
04/22/2020225.41233.35221.64230.43
04/23/2020234.4251231.62249.93
04/24/2020243.8251.6242.67247.91
04/27/2020250.38264.98250.38260.72
04/28/2020262.02267.3262.02265.33
04/29/2020265.4270.4263.04265.57
04/30/2020268276266.81271.44
05/04/2020259261.18252.74255.56
05/05/2020259.4260.58245247.67
05/06/2020246.2255.48242.85249.19
05/07/2020246.1248236.85239.96
05/08/2020244.4248.59242.21243.49
05/11/2020248.11250.46237237.69
05/12/2020235.6235.6227.4231.44
05/13/2020243.01244234.54237.34
05/14/2020235.78242.8233.43234.62
05/15/2020235.97237.98230.84235.66
05/18/2020235235.2222222.73
05/19/2020230233.98225.06226.09
05/20/2020226235.6223232.02
05/21/2020233237.91228.92230.05
05/22/2020228233.44223.3232.04
05/26/2020232235228.91230.64
05/27/2020232.79248.6232.2243.51
05/28/2020244.8250.98241.92245.89
05/29/2020243.3245.96240.01244.8
06/01/2020249.8255.84247.6249.68
06/02/2020264.6270.65259.61268.58
06/03/2020272.8285.64268.44277.31
06/04/2020276.01276.01266.07266.88
06/05/2020268.8271.6264.2267.56
06/08/2020271273263.1267.35
06/09/2020268.39272259.82260.83
06/10/2020260.9268.86260.72266.45
06/11/2020266.8266.88257.84259.74
06/12/2020248257.94246.32255.96
06/15/2020254254.23247.44249.78
06/16/2020255.2259.16247.62255.36
06/17/2020253.89256.99247.32248.76
06/18/2020248261.98245.67260.67
06/19/2020260.8263.15255.27260.5
06/22/2020261.96277259.19271.07
06/23/2020271279.14270.01277.98
06/24/2020278.4279.6267.39268.78
06/25/2020267.4277.95265276.34
06/26/2020276276.59265.39268.02
06/29/2020267.22273.38262.6271.13
06/30/2020272.98274.58269.01272.09
07/01/2020263.8272.96263.2271.35
07/02/2020271.63274.38268.46270.4
07/03/2020271.98273.74270.01270.76
07/06/2020274276.25272.2273.58
07/07/2020274274.88270.3273.65
07/08/2020273.6275.77269.6270.55
07/09/2020271.15274.92269.55273.63
07/10/2020272.68275269.11269.87
07/13/2020272272.98264.82267.11
07/14/2020265.76266.28258.66259.66
07/15/2020261.28262.39256258
07/16/2020257.72265.58253.4264.53
07/17/2020263.4267.58260.22265.49
07/20/2020266267.34261.8263.81
07/21/2020265.02272.6265271.8
07/22/2020273273.27266.19268.47
07/23/2020268275.97267.06274.81
07/24/2020272273268.32270
07/27/2020273275.9262.03264.52
07/28/2020266.02280.36263.88276.81
07/29/2020277279.59269.18277.89
07/30/2020279.02284.94275.2277
07/31/2020275277.99270.07273.15
08/03/2020271.2271.2260.02261.71
08/04/2020264266.27260.4264.79
08/05/2020266.4270.6264.4266.84
08/06/2020269273.48266.13268.02
08/07/2020268.3269.56264.65268.5
08/10/2020269.8276269.24272.04
08/11/2020274.6277271.43272.92
08/12/2020270270.97266.71267.02
08/13/2020268.38271.7266.79267.25
08/14/2020267.51269.36260.46261.49
08/17/2020264.02266.71262.44265.51
08/18/2020263.72274.99263.6273.87
08/19/2020274.47276.18269.99271.12
08/20/2020268.6270266.03267.67
08/21/2020268.4270.4266.21267.88
08/24/2020269.52279.3268.47277.45
08/25/2020278.4281276.11280.02
08/26/2020282288.33280.64287.34
08/27/2020288.2289.17282.31284
08/28/2020282294.8280.2293.42
08/31/2020297.6300.3274.8280.27
09/01/2020283.97288.4277.22286.13
09/02/2020285287.5281.43284.7
09/03/2020286.76287.4278279.34
09/04/2020276278.94270.8276.01
09/07/2020275.8275.8271.28273.75
09/08/2020274.38274.43269.54270.14
09/09/2020268.6270.05262.62265.23
09/10/2020266268.61263.02263.9
09/11/2020263.4267.24262.2266.07
09/14/2020267.4269.59260260.94
09/15/2020261.62265.77257.8264.79
09/16/2020264.8266.4260.11265.08
09/17/2020263265.32260.24261.02
09/18/2020262.62262.8252.5255.42
09/21/2020255.2263.89254.63257.57
09/22/2020257.61260.3252.34254.11
09/23/2020256.01257.49253.03255.08
09/24/2020253.4256.98247.2249.22
09/25/2020251.01251.68246.12250.61
09/28/2020251.6256.79250.73255.74
09/29/2020257.36258.58251.82252.65
09/30/2020252.65255.39250.4253.64
10/01/2020256261.96255.78261.01
10/05/2020262266.74261.72262.92
10/06/2020265268.4262.21267.65
10/07/2020267.98268264.37264.94
10/08/2020265.3268.25262.25264.02
10/09/2020264.6267.65261.12263.97
10/12/2020265.6271.64261.5262.58
10/13/2020263.93269.94261.44268.99
10/14/2020267.05271.6264.83270.67
10/15/2020270.67273.19260.25261.91
10/16/2020261.7268.66261.7267.31
10/19/2020270276266.7275.34
10/20/2020274.34277.2271.1273.76
10/21/2020275280271.73278.66
10/22/2020277.6281275.51278.61
10/23/2020280281.54275.65276.61
10/26/2020279.8285.8269.47283.38
10/27/2020290.5320.4290.5317.53
10/28/2020315315308.2310.27
10/29/2020306.4317.76305314.18
10/30/2020314.8314.93303.72309.48
11/02/2020311320.96306.96316.14
11/03/2020316.2320.3314.04318.72
11/04/2020317.8327.16315.6326.14
11/05/2020328.6336326.41335.09
11/06/2020332345330343.61
11/09/2020346350.36340.06345.63
11/10/2020346.2358.89345.09350.59
11/11/2020354.8363.69352361.57
11/12/2020359.8359.8349.69350.95
11/13/2020349.98354.96344.07352.66
11/17/2020354.36360.4352.9359.33
11/18/2020358.3369.96356.83366.12
11/19/2020363.8372.14363.21365.27
11/20/2020364379.8362.42377.88
11/23/2020378.48381.06374.23379.57
11/24/2020379.2389.68378.17384.98
11/25/2020387.8387.8370.62372.49
11/26/2020375380.01370.01377.82
11/27/2020379385.03369.39381.42
12/01/2020386386372.91375.17
12/02/2020376376.73361.8362.84
12/03/2020367.2368.8362.34364.2
12/04/2020365.6371.4360.48369.25
12/07/2020369.89371.2361364.11
12/08/2020366.46367.8363.45366.76
12/09/2020367.22377.8367.22376.71
12/10/2020380383.98371.97380.66
12/11/2020378.7385.74378.7384.08
12/14/2020386.8389.38379.8387.87
12/15/2020389.6391.6383.86390.23
12/16/2020393393387.31390.51
12/17/2020393393.8388.51393.09
12/18/2020392.76392.76384.27389.87
12/21/2020387391.8381.52384.17
12/22/2020386386.05377.22380.59
12/23/2020380.2384.96378.5384.15
12/24/2020383.6395.6383.4392.12
12/28/2020392.6399.22392.42397.78
12/29/2020396.6403.4396.6399.86
12/30/2020400.64405.4399.8403.59
12/31/2020403.34403.75397.4399.12