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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 371.2002
CLOSE 370.4163

Low

LOW 325.2

High

HIGH 450.6
DATEOPENHIGHLOWCLOSE
01/01/2021399.38401.59398.14398.81
01/04/2021400.8401.19391393.11
01/05/2021391.9392.88387391.95
01/06/2021394.78395.8389.68394.08
01/07/2021396.8396.8389.5390.48
01/08/2021394.4395.2389.25394.14
01/11/2021392393.38387.08387.63
01/12/2021385.96386.02379.17380.69
01/13/2021382.2382.2375.4376.42
01/14/2021378.4381374.21378.53
01/15/2021378.84380.8370.81372.78
01/18/2021374.1374.45367.77369.39
01/19/2021371.22378.4369.05377.4
01/20/2021378378373.89376.72
01/21/2021380380.98369.15371.56
01/22/2021370375364.9365.6
01/25/2021369373.48355358.88
01/27/2021359.6364.69349.27352.94
01/28/2021346.2352.89340.2344.57
01/29/2021349.97349.97340.8342.59
02/01/2021346361.96339.21360.3
02/02/2021366375.82360.01372.26
02/03/2021374376.63364370.44
02/04/2021367.8383366.2382.08
02/05/2021383399.7382.63396.54
02/08/2021400406390.3391.43
02/09/2021392395387.57389.83
02/10/2021390392.58387.4390.41
02/11/2021389.84396.95388.25392.2
02/12/2021392395389.2390.21
02/15/2021392399.8391.4397.19
02/16/2021400409.8399.6403.93
02/17/2021403.02404.7393.83397.89
02/18/2021395.83396.97387.62389.09
02/19/2021388.45393.97385.02387.75
02/22/2021387.75392.41384.32389.92
02/23/2021393393373.2374.59
02/24/2021377.82384.8370.41382.24
02/25/2021385.4393.04377.51379.1
02/26/2021373.8373.8354.6356.07
03/01/2021362.2370.98360.28369.08
03/02/2021369373.68364.02368.93
03/03/2021371381.75370.24379.9
03/04/2021372.78382.08370379.54
03/05/2021375.1385.66373.6384.5
03/08/2021384389.57378.66383.17
03/09/2021383.56398.2383.56395.79
03/10/2021396.65399.87391.44392.79
03/12/2021395.8396382.4387.03
03/15/2021388.8388.8378.62383.73
03/16/2021385.02388.34380380.64
03/17/2021380.64383.54372.2373.67
03/18/2021376.2378.58365.02366.08
03/19/2021363.69374.4362.81366.83
03/22/2021366.6369.99361364.53
03/23/2021368.8368.8359.77362.53
03/24/2021360361354.67356.49
03/25/2021358.58359.76349352.58
03/26/2021357358.48352.55354.21
03/30/2021356.42360.39355356.25
03/31/2021355.76355.8348.52350.6
04/01/2021354362.65350.13360.91
04/05/2021357.22359.92346.88351.84
04/06/2021355.2356.29345.74353.66
04/07/2021353.21362.14349.12358.4
04/08/2021359.2364.74355.74356.65
04/09/2021354361.29348.82359.85
04/12/2021351.45353.6344.66348.5
04/13/2021349.16357.21344.69355.17
04/15/2021360361.9350.52354.65
04/16/2021354.8357.63352.01352.82
04/19/2021344344335340.15
04/20/2021345346.72336.87339.54
04/22/2021337.95347.95333.84347.21
04/23/2021346.78351.27344.05346.84
04/26/2021348356.6346.66351.93
04/27/2021350352.52344.91350.06
04/28/2021352.5364.8350.8362.29
04/29/2021365.02369.09356.11361
04/30/2021356360.4347.89349.76
05/03/2021347351.8337345.09
05/04/2021350.2352.8345.06346.53
05/05/2021348.2355.6344.38354.15
05/06/2021356.34358.74352.64357.65
05/07/2021359.2362.6354.7356.07
05/10/2021361.8362.65358.12361.87
05/11/2021355.32358.88350.65351.09
05/12/2021350.8350.8343.11343.77
05/14/2021345.78345.78340.22341.33
05/17/2021343.4351342348.83
05/18/2021353.6354.19350.02351.02
05/19/2021349.59350.07345.49346.11
05/20/2021346.4347.4341.02341.64
05/21/2021343.1352.89343.1351.53
05/24/2021352.73355.78348.4351.4
05/25/2021354.08354.78347.6350.1
05/26/2021352.01352.36347.38348.13
05/27/2021348356.69345.14355.45
05/28/2021357.2362.6355.65360.15
05/31/2021359.8362.36357361.54
06/01/2021363364.8357.6359.4
06/02/2021358.6358.6354356.62
06/03/2021358365.59358362.84
06/04/2021364364.19359.4362.24
06/07/2021365365361.4362.98
06/08/2021363363.3357.57358.71
06/09/2021357.98362.4355356.58
06/10/2021357.54360.6355.2359.91
06/11/2021361.8362357.6358.87
06/14/2021357.98357.98351.9353.61
06/15/2021355.16356.83353.2354.18
06/16/2021354.17356.19350.6352.12
06/17/2021349.45354.36347.2353.21
06/18/2021354.99355.33346.65352.09
06/21/2021348355.44346.26354.41
06/22/2021356357350.8351.42
06/23/2021352.8352.8345.45347.34
06/24/2021347348.58345.44347.58
06/25/2021347350.8344.18347
06/28/2021347349.6344.44346.61
06/29/2021347.56347.6340.4341.17
06/30/2021341.17348.7339.69341.17
07/01/2021341.98345.04341.23343.22
07/02/2021345.4345.6342343.03
07/05/2021345.4347.96344.3346.22
07/06/2021345.8352345.4351.07
07/07/2021351.2353.7348.63352.36
07/08/2021351.6352.6345346.46
07/09/2021345.8346342.99344.01
07/12/2021346.4348.6345.03346.39
07/13/2021348.6350.5344.72349.43
07/14/2021348351.59347.12349.63
07/15/2021351.4351.4348350.01
07/16/2021351.1352.4348349.9
07/19/2021346.78348342.4344.56
07/20/2021344.56344.76339.2340.53
07/22/2021341.31344.39340.63341.44
07/23/2021342345.46338.83344.59
07/26/2021342.32350334.67348.12
07/27/2021350.4350.6338.77339.59
07/28/2021341341.16329.2330.57
07/29/2021332.8332.8327.02328.33
07/30/2021328.33333.98325.2330.96
08/02/2021333335.46331.5333.02
08/03/2021333337.85333337.13
08/04/2021339.74350.65337349.99
08/05/2021352.34358.6350.51354.35
08/06/2021353.8356.94351.23355.44
08/09/2021355.44357.92352.42356.18
08/10/2021357364.98355.86362.65
08/11/2021364364352.43356.12
08/12/2021355.02358.2352.4357.54
08/13/2021356.8359.8354.77357.6
08/16/2021356.8360.24354.35356.47
08/17/2021355.8359355.41357.67
08/18/2021357.67358.11349.12349.94
08/20/2021346.4346.4339.4340.71
08/23/2021344.91344.91340343.37
08/24/2021345345338.32340.98
08/25/2021341343.34338.8339.44
08/26/2021338.76343.3337.78339.5
08/27/2021339344.76339342.71
08/30/2021343.19347.91343.19347.17
08/31/2021348.81351.92347.81350.74
09/01/2021350.75350.77347.6349.33
09/02/2021350.4357.68348.8355.28
09/03/2021358.6362.29355.51358.37
09/06/2021361.6361.6354354.91
09/07/2021354.91355.89349.2352.97
09/08/2021352.02365.6351363.07
09/09/2021365.2368.34361.36363.57
09/13/2021365.7369.96358.95368.01
09/14/2021370375.8369.03373.55
09/15/2021374.8379.69371.6374.34
09/16/2021375.4382373.6381.36
09/17/2021383.2403.4382.6401.59
09/20/2021398407.44396.27400.29
09/21/2021403.4405.53399.22402.19
09/22/2021403.3404.48395.76397.11
09/23/2021400.8410.4398.18404.8
09/24/2021406410.47402.78405.62
09/27/2021406.24411.6405.1406.67
09/28/2021408415.56402.58413.64
09/29/2021411.98412404.03406.09
09/30/2021405.09407399.36401.1
10/01/2021399.4402.16394.38398.71
10/04/2021399402.98397.6398.19
10/05/2021398.98399.59395.1396.47
10/06/2021395.21401388.42391.15
10/07/2021393.6396.45389.85390.49
10/08/2021390393.23386.2387.27
10/11/2021389.8401389395.08
10/12/2021396400.8393399.02
10/13/2021400.8404.4398.91401.87
10/14/2021401.6405.1397403.56
10/18/2021403.56409.39401.59402.32
10/19/2021402.38408.99398.42407.07
10/20/2021408.4408.99399.64403.09
10/21/2021406.2431404.4428.75
10/22/2021430.98440.33424.55434.28
10/25/2021430.4436.59423.01430.9
10/26/2021430.9448424.74442.19
10/27/2021440450.6435.32437.65
10/28/2021437.65438418.08419.7
10/29/2021415.51419.39403406.23
11/01/2021411417.36406.96415.3
11/02/2021413.23418.7412415.33
11/03/2021416422.32405.6407.51
11/08/2021411425.52411423.77
11/09/2021424425.39416.66419.44
11/10/2021417418.27412.61415.21
11/11/2021414.6415.54409.51410.82
11/12/2021413.6416410.61414.94
11/15/2021416.02421.6416419.46
11/16/2021419.98420.77414416.57
11/17/2021414416.37409.1410.62
11/18/2021410412.49401.78404.89
11/22/2021408.8408.8388.2391.09
11/23/2021387.6398.63386.54396.58
11/24/2021395.91404.99394402.28
11/25/2021404409.6402.61407.02
11/26/2021400.4401.4391.02392.86
11/29/2021398.6409387.44403.92
11/30/2021404.6407.92389.38392.38
12/01/2021395.8397.18388390.67
12/02/2021389.51396.19389.12392.85
12/03/2021393.34397.98381.04382.84
12/06/2021384385.3375.4377.04
12/07/2021382.4392.76382.04387.43
12/08/2021394394383.09384.09
12/09/2021385.2387.38377.22383.27
12/10/2021383384377.7379.35
12/13/2021382383.2372.45374.62
12/14/2021374.62374.8363.21368.08
12/15/2021369.12376.35367.35373.48
12/16/2021377.18378.19370.18372.15
12/17/2021371371.99358358.76
12/20/2021356356344.48348.5
12/21/2021352.21353.6344.2347.31
12/22/2021349.6354346.63352.48
12/23/2021356.98357.74353.47355.12
12/24/2021356356346349.68
12/27/2021348.62355.79344.2354.69
12/28/2021357357.94353.11354.98
12/29/2021354.8356350.82352.84
12/30/2021351.8353.99348.73351.05
12/31/2021352.4360.2352.01359.22