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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 366.31
CLOSE 366.5209

Low

LOW 326.2

High

HIGH 399.51
DATEOPENHIGHLOWCLOSE
01/03/2022359.4365.62358.32364.89
01/04/2022366371.4363.06370.52
01/05/2022371.4385.67368.02384.43
01/06/2022381.42383375378.38
01/07/2022378.38385.08376.72380.85
01/10/2022380.85391.06380.27389.59
01/11/2022389.6390.85384.04387.36
01/12/2022390.96395.23389.43391.32
01/13/2022392393.38384.51385.27
01/14/2022381.8389379.6387.64
01/17/2022384.4390.59383.72387.49
01/18/2022386395386388.43
01/19/2022389389380.02381.13
01/20/2022385385375.4378.52
01/21/2022373.65380.2369.91378.75
01/24/2022376.82377.58362366.18
01/25/2022362.94374.78356.44370.93
01/27/2022368379.71364.23377.85
01/28/2022379391.38377.73379.66
01/31/2022384387.78368.2371.45
02/01/2022376.4381366.82376.46
02/02/2022382.16389.6379.38388.52
02/03/2022387.98388.49379.21381.81
02/04/2022382.8383.6376.05376.84
02/07/2022370378364365.69
02/08/2022367369.61358.62363.56
02/09/2022367.12369.56364.53367
02/10/2022367377.78366.05373.44
02/11/2022370.82370.82364.4365.65
02/14/2022358.01364.77347.59349.37
02/15/2022351.2363.8349.21362.62
02/16/2022363.02370.57360366.01
02/17/2022367368.85362.08363.46
02/18/2022361.81366.2361.17365.31
02/21/2022361.6370.26360.42365.42
02/22/2022358369.82358368.35
02/23/2022370.58382.57370.58377.22
02/24/2022366.87374.88355.35358.97
02/25/2022364.19373.25360.21371.34
02/28/2022367.4370.4362.94368.55
03/02/2022362.36363.87355.06361.2
03/03/2022362.59363.92354.52358.45
03/04/2022354357.19346.74350.43
03/07/2022338.7346.18336.01342.38
03/08/2022340345.9334.51344.62
03/09/2022344.62349.63338.4347.82
03/10/2022360362.6347.2350.87
03/11/2022349355.98347.2352.6
03/14/2022349.09359.47348.4357.75
03/15/2022356.8357.99342.8346.75
03/16/2022352354.96350.55352.1
03/17/2022358365.52356.51364
03/21/2022363.13366354.6355.42
03/22/2022355.42362.72351.07361.57
03/23/2022363365.45351.6353.95
03/24/2022343345.78340.2342.83
03/25/2022345.6346.36342.4344.45
03/28/2022345.6345.6338.41345.04
03/29/2022347.6348.18343.75346
03/30/2022349.88353.77347.2352.62
03/31/2022351.02355.75349.4350.77
04/01/2022349.86356349.12355.33
04/04/2022357.4368347367.21
04/05/2022367.21367.61358.84360.44
04/06/2022357.5358.6354.35355.88
04/07/2022354.2358.4352.6353.29
04/08/2022355.05358351.22356.9
04/11/2022355361.23352.66356.69
04/12/2022354.21362.53354360.37
04/13/2022361.54363.7354.55355.92
04/18/2022355.12355.12346350.08
04/19/2022352.6353.34337.4341.5
04/20/2022342.6345.4336.68344.26
04/21/2022345354.69344.81352.17
04/22/2022348349.78344.28345.55
04/25/2022340.5347.58338.8345.77
04/26/2022349.22349.6346.25348.54
04/27/2022344.8350.4344.8348.3
04/28/2022349.8354.6346.48353.13
04/29/2022353.79362.06353.4358.15
05/02/2022353.11356.09350.01354.87
05/04/2022353.6364.74353.6355.12
05/05/2022360.2364.2356.86359.52
05/06/2022351.03358.99350355.06
05/09/2022349356.8348.6353.5
05/10/2022354361.76353.5359.43
05/11/2022359.6363.6359.2361.99
05/12/2022360.56361.32351.4352.18
05/13/2022357359351.2355.91
05/16/2022356.2365353.23362.57
05/17/2022364.6368.98363.52368.06
05/18/2022369.39372.8368.17369.36
05/19/2022362.4365.46355.67356.68
05/20/2022362.2367.98358.89365.83
05/23/2022370.4374.3368.25370.86
05/24/2022371.59378368.56376.52
05/25/2022379.57388.3377.26381.51
05/26/2022382.99384.4376.81381.73
05/27/2022384.2390382.6389.24
05/30/2022389.05390.35379.11380.64
05/31/2022378.22379.23365.67369.37
06/01/2022368374.8367.07373.02
06/02/2022369.64375.8369.2371.53
06/03/2022375.8375.8370.62371.73
06/06/2022369375.4368.63373.86
06/07/2022372.8373366.4371.63
06/08/2022372376.02367.75369.1
06/09/2022367.75374.57365.54373.04
06/10/2022368370.84356.81358.36
06/13/2022348.6350.52343.73347.47
06/14/2022347.12349.73344.32347.94
06/15/2022347.6350345.78347.33
06/16/2022348.4350.71334335.16
06/17/2022332.2336.74329.72334.72
06/20/2022334.72337.97330.4335.84
06/21/2022338341.8334.51336.3
06/22/2022333335.17330.6333.94
06/23/2022335339329.76336.82
06/24/2022340342.98338.03339.68
06/27/2022343.44343.98337338.31
06/28/2022336.98338.47332.94333.76
06/29/2022330331.79327.34328.49
06/30/2022326.4335.38326.2332.22
07/01/2022329335.9327.2333.55
07/04/2022333.31336.89332.01334.18
07/05/2022335338.96331.39332.61
07/06/2022336.4342.48334.2340.9
07/07/2022343.6348.8343.21347.7
07/08/2022351351.29346.44348.95
07/11/2022348.6349.4345.64348.25
07/12/2022344.3347.8342.39343.79
07/13/2022344.8349.19344.68348.41
07/14/2022348355.4347.41354.01
07/15/2022354.46358354357.54
07/18/2022360370358.85369.13
07/19/2022367370.4365.61366.99
07/20/2022369.25370363.62365.55
07/21/2022365365357.56360.11
07/22/2022360.2368.4357.94365.42
07/25/2022363.2369.76357.02359.11
07/26/2022358.2358.99350.4352.32
07/27/2022352.23352.23346.47350.82
07/28/2022354.96366.37353365.7
07/29/2022367.53371.38360.73362.07
08/01/2022363372.4362.4371.15
08/02/2022370.34378.6366.84376.92
08/03/2022375375.96368370.22
08/04/2022371.32371.8362.85367.11
08/05/2022368.95370364.53366.78
08/08/2022366369.9363.36368.9
08/10/2022369.6369.85364.21365.67
08/11/2022369.8371.33366.6370.7
08/12/2022372372367.3368.24
08/16/2022370.09372.36367.71369.27
08/17/2022370.8370.8366.23367.94
08/18/2022367.8382.4366.4380.9
08/19/2022383.8388.49374.2375.4
08/22/2022365.39367.6362.26366.41
08/23/2022364.8373.8364371.15
08/24/2022370.2374.79368.28373.52
08/25/2022375.02381.09371.23373.75
08/26/2022374.47385.4373.78380.41
08/29/2022371.6375.59369370
08/30/2022372.97384371.4383.09
09/01/2022375385.1375380.57
09/02/2022383.39385.8380.88383.77
09/05/2022382.2391.4382.2387.58
09/06/2022388.99389.99382383.14
09/07/2022380383.02377.14381.65
09/08/2022384.02387.6382.4386.01
09/09/2022390390.14383.3385.27
09/12/2022385388.8383.55384.8
09/13/2022386.6388384.03384.68
09/14/2022378.4395.56378.4390.94
09/15/2022393.5397.44384.6386.83
09/16/2022385.25396382.02386.06
09/19/2022384.62388381.51385.9
09/20/2022388.8392.34386.6387.95
09/21/2022385.4390379.68383.7
09/22/2022381.11384.92376.24378.55
09/23/2022374.02377.74368.38372.54
09/26/2022367.2371.6363.33365.8
09/27/2022366.44366.97358.41359.86
09/28/2022358361.6355.02358.52
09/29/2022360.4362351.95353.06
09/30/2022353.6365.29351.54363.84
10/03/2022361.6362.6354.66356.78
10/04/2022361.6365.56360.4364.45
10/06/2022365368362.37363.78
10/07/2022362.1366360.44365.08
10/10/2022360.22364.35358.91361.65
10/11/2022361.97361.97356.66357.58
10/12/2022357.6362.6356.04362.04
10/13/2022361363.18358.6360.3
10/14/2022365.6371.6364.5366.8
10/17/2022365.61372.44364.05371.63
10/18/2022373.49375.18371.02371.94
10/19/2022373.8375.49371373.87
10/20/2022372376.59371.07372.71
10/21/2022374385373.26380.53
10/25/2022382.2382.32368.4369.32
10/27/2022376.74377.6369.89373
10/28/2022374.8378.97374.21376.85
10/31/2022379.8382.4377.8380.39
11/01/2022381.6388.3380.68381.84
11/02/2022383.75384379.5381.99
11/03/2022380.96382.6378.72380.03
11/04/2022381.2381.6378.86379.99
11/07/2022381.6382374.33376.52
11/09/2022379.6380.72376.14378.68
11/10/2022379383378.34382.43
11/11/2022386.6386.78378.18379.82
11/14/2022380.57385.74380.2384.56
11/15/2022385386.66379.06382.48
11/16/2022382.8393.73382.79393.18
11/17/2022392.76393388.65390.11
11/18/2022392.19399.51389.58391.91
11/21/2022390.91390.91386.56388.82
11/22/2022390.77390.77386.02387.95
11/23/2022390.1392.3389.13390.67
11/24/2022390.9391.26386.61388.97
11/25/2022389.8389.8384385.68
11/28/2022383.2388.59383.2385.63
11/29/2022386.32387.8384.65385.11
11/30/2022387.8391383.2389.41
12/01/2022391392.35385.57386.86
12/02/2022383.42386.98383.42386.16
12/05/2022388.4388.79384387.69
12/06/2022384.11388.62384.11387.05
12/07/2022386.5386.5381.1382.29
12/08/2022379.78380.96375.42379.4
12/09/2022382.8383.35375.85377.61
12/12/2022373375.94372.6373.15
12/13/2022372.75374.35371.64373.7
12/14/2022374.22375.19372.75374.64
12/15/2022375.11376.36370.98372.64
12/16/2022370.94371.39367.04368.11
12/19/2022368.11372.8368.1371.63
12/20/2022369372.39366.95369.42
12/21/2022372.1372.19361.8362.92
12/22/2022365.2367363.8365.21
12/23/2022363.19367.83362.39364.39
12/26/2022364.39365.22358.84362.71
12/27/2022364.53365.59361.4364.18
12/28/2022364.88366.28363.05364.02
12/29/2022362.88364360.2363.75
12/30/2022365.02367.6364.46365.45