KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 362.0885

CLOSE 361.805

Low

LOW 328.7

High

HIGH 412.88

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	365.56	366.6	363.29	365.01
01/03/2023	364.45	367.3	364.2	366.57
01/04/2023	366.98	366.98	362.79	364.15
01/05/2023	364	366.56	361.23	364.06
01/06/2023	365.2	365.2	354.13	357.36
01/09/2023	360.2	363.2	357.8	362.38
01/10/2023	361.71	363.2	357.78	359.11
01/11/2023	360	360.83	356.82	360.37
01/12/2023	361.4	361.4	354.48	355.9
01/13/2023	355.9	357.46	351.8	356.06
01/16/2023	357.4	359.8	356	356.96
01/17/2023	356	360.39	355.32	359.53
01/18/2023	360.59	365.4	359.2	359.82
01/19/2023	360.7	360.7	353	353.46
01/20/2023	355.78	355.78	351.4	352.58
01/23/2023	358	359.93	354	356.75
01/24/2023	358.54	358.54	349.75	352.05
01/25/2023	351.4	352.08	346.6	349.96
01/27/2023	350.42	350.42	340.8	342.62
01/30/2023	342.62	346.12	336.77	345.25
01/31/2023	346.1	347.72	342.61	346.2
02/01/2023	349	356.8	344.15	348.94
02/02/2023	344	353.6	344	352.35
02/03/2023	354.12	356.74	349.04	356.06
02/06/2023	355	355.65	348	349.4
02/07/2023	350.44	356	349.41	355.08
02/08/2023	355.76	356	352.22	353.1
02/09/2023	353.59	355.04	349.59	354.18
02/10/2023	353.58	355.73	353	354.41
02/13/2023	355.02	356.89	352.33	354.76
02/14/2023	354	355.4	352.75	354.07
02/15/2023	353.69	358	352.05	357.1
02/16/2023	358.8	360.78	356.71	357.59
02/17/2023	356.62	358.28	350.21	351.85
02/20/2023	353.61	353.61	346.02	347.46
02/21/2023	349	349	345.01	346.04
02/22/2023	344.79	345.22	339.6	340.11
02/23/2023	341.48	342.75	337.55	341.43
02/24/2023	342.6	344.85	338.8	339.46
02/27/2023	339.66	345.96	338.16	345.19
02/28/2023	345.19	348.28	344.33	345.85
03/01/2023	345.85	350.12	345.2	348.98
03/02/2023	347.12	349.27	343.6	344.34
03/03/2023	346.4	353	343.98	350.2
03/06/2023	351.26	352.92	348.29	350.2
03/08/2023	347.2	348.86	345.37	348.04
03/09/2023	347.86	348.91	342.74	343.34
03/10/2023	341.4	342.7	338.4	339.86
03/13/2023	339.8	344.66	333.24	334.78
03/14/2023	334.6	335.51	328.7	329.65
03/15/2023	333.6	337.6	332.32	333.19
03/16/2023	334	335.77	329.64	332.71
03/17/2023	335.92	341.24	334.23	338.62
03/20/2023	337.4	340.59	336.21	339.93
03/21/2023	341.51	342.39	338.4	341.37
03/22/2023	342	342.64	338.42	341.03
03/23/2023	339.83	340	335	335.94
03/24/2023	335.21	341.79	335	338.43
03/27/2023	340.13	342.57	338.62	341.04
03/28/2023	341.79	341.96	337.09	339.78
03/29/2023	340.02	345.4	339	344.21
03/31/2023	345.1	348.13	344.2	346.57
04/03/2023	346.8	350.44	346.64	349.14
04/05/2023	349	351.94	347.81	350.38
04/06/2023	350	352.29	347.87	351.42
04/10/2023	351.43	353.6	349.93	351.86
04/11/2023	369.44	371.8	365.2	369.3
04/12/2023	368.4	370.19	366.3	368.81
04/13/2023	367.6	374.86	366.2	373.9
04/17/2023	377.79	382.76	365.22	379.03
04/18/2023	380.19	380.92	377.18	377.66
04/19/2023	377.66	377.67	375.23	376.98
04/20/2023	376.86	380.68	374.41	376.8
04/21/2023	376.4	380.73	375.43	378.73
04/24/2023	378.04	380.4	375.51	379.45
04/25/2023	380.4	381.4	375.4	377.86
04/26/2023	375.5	378.88	372.67	375.72
04/27/2023	375.38	382.6	375.37	381.72
04/28/2023	381.2	388.66	379.22	387.61
05/02/2023	383.6	387.49	378	384.23
05/03/2023	383.8	386.77	382.54	386.19
05/04/2023	385.99	390.22	384.35	389.52
05/05/2023	390.43	394.8	383.1	385.74
05/08/2023	387.18	393.7	384.2	391.77
05/09/2023	392.97	394	389.63	390.86
05/10/2023	392	392.8	386.33	391.74
05/11/2023	394	396	390.37	391.59
05/12/2023	390.8	393.6	388.73	392.12
05/15/2023	391.41	395.4	390.48	394.6
05/16/2023	395.6	395.6	387.6	389.41
05/17/2023	389.96	390.18	379.11	381.83
05/18/2023	384.8	386.73	382.24	385.48
05/19/2023	386	389.37	384.7	388.33
05/22/2023	389	390.5	384.73	388.04
05/23/2023	388.04	388.04	383	384.3
05/24/2023	384.39	388	379.48	382.07
05/25/2023	383.6	386.71	381.51	385.99
05/26/2023	389.99	389.99	384.7	389.01
05/29/2023	392.62	394.66	389.65	390.64
05/30/2023	391.57	395.82	390.47	394.94
05/31/2023	396.99	412.88	390.78	402.87
06/01/2023	393.6	395.83	385	386.01
06/02/2023	388.99	390.27	385.6	387.75
06/05/2023	389	390.3	384.45	384.98
06/06/2023	386.98	393.28	386.03	391.81
06/07/2023	394.4	394.4	387.2	387.88
06/08/2023	387.38	387.38	375.91	377.3
06/09/2023	372.4	379.54	372.14	374.4
06/12/2023	374.97	376.8	372.89	375.89
06/13/2023	375.07	376.6	370.4	371.19
06/14/2023	371.19	373.59	369.28	372.93
06/15/2023	373.59	373.8	365.74	366.7
06/16/2023	367.39	372.33	366.6	371.48
06/19/2023	372.77	373.69	363.6	364.91
06/20/2023	364	369.4	363.06	368.8
06/21/2023	369.41	369.95	367.22	369.11
06/22/2023	369.11	369.46	366.08	367.22
06/23/2023	366.6	369.11	364.78	365.71
06/26/2023	366.39	366.39	363.98	364.59
06/27/2023	365.54	369.4	364.13	368.94
06/28/2023	369.2	369.62	365.88	368.11
06/30/2023	369.58	370.11	366.59	369.31
07/03/2023	371.2	371.8	367.6	368.79
07/04/2023	370	373.67	367.21	372.34
07/05/2023	372.56	373.56	370.63	372.97
07/06/2023	372	376.57	371.81	375.46
07/07/2023	374.4	374.88	370.1	370.7
07/10/2023	370.6	374.87	369	373.38
07/11/2023	374.8	378.76	372.66	373.32
07/12/2023	374.98	378.18	373.58	375.62
07/13/2023	377.8	380.32	373.29	373.94
07/14/2023	374.02	377.47	372	373.8
07/17/2023	374.24	379.89	373.33	379.41
07/18/2023	379.07	381.6	375.87	378.17
07/19/2023	378.96	383	378.31	381.32
07/20/2023	380.2	392.48	378.58	391.38
07/21/2023	390.38	397.55	390.12	394.04
07/24/2023	390	390	377.64	379.45
07/25/2023	380.2	380.4	371.29	375.1
07/26/2023	376	379.58	375.13	379.06
07/27/2023	377.8	380.52	372.51	374.75
07/28/2023	373.92	377.16	372.22	375.37
07/31/2023	373.2	375	369.83	371.31
08/01/2023	370	373.15	368.88	370
08/02/2023	368.11	369.58	363.61	364.74
08/03/2023	364.02	366.77	361.17	364.65
08/04/2023	365.8	368.56	362.23	367.7
08/07/2023	369	369	365.28	366.31
08/08/2023	366.3	368.53	364.41	365.6
08/09/2023	366.8	366.8	363.35	366.3
08/10/2023	365.15	366.48	359.2	360.17
08/11/2023	359.6	360	356.4	358.29
08/14/2023	357.8	360.47	357	358.82
08/16/2023	357.4	357.97	355.5	357.24
08/17/2023	356.4	357.48	352.6	353.14
08/18/2023	351.42	353.68	349.3	350.16
08/21/2023	350.2	354.52	349.77	352.07
08/22/2023	353.8	354.4	351.69	352.62
08/23/2023	353.96	356.38	350.8	356.01
08/24/2023	357.8	359.8	355.25	356.19
08/25/2023	354.24	357.87	353.4	355.77
08/28/2023	355.77	359.32	354.93	358.07
08/29/2023	359.39	359.51	355.8	356.62
08/30/2023	358.2	358.59	353	354.98
08/31/2023	354.98	356.76	350.86	351.75
09/01/2023	352.78	355.92	350.87	354.22
09/04/2023	355.48	357.8	351.46	352.44
09/05/2023	353	356.6	352.62	354.21
09/06/2023	354.2	355.4	352.04	354.06
09/07/2023	355	358.47	353.46	357.8
09/08/2023	359.4	361	356.31	358.64
09/11/2023	360	362.3	359.05	361.58
09/12/2023	363.8	363.8	359.28	362.24
09/13/2023	360.12	367.2	360.12	364.92
09/14/2023	365.6	366.35	362.8	364.31
09/15/2023	363.24	364.69	362.2	362.78
09/18/2023	362.2	362.4	358.8	359.67
09/20/2023	357.39	360.69	355.14	357.89
09/21/2023	356.8	358.16	350.2	351.14
09/22/2023	351.6	353.98	350.43	351.29
09/25/2023	352.8	357.86	351.36	356.88
09/26/2023	355.22	356.36	350.74	352.82
09/27/2023	352.8	354.22	350	353.03
09/28/2023	352.44	354.38	345.8	346.64
09/29/2023	348.8	348.8	346.59	347.14
10/03/2023	346	347	343.09	345.41
10/04/2023	343	345.4	341.8	344.41
10/05/2023	346	349.4	344.23	346.85
10/06/2023	347.06	349.4	346.04	348.78
10/09/2023	346	346.76	343.41	343.86
10/10/2023	345.5	353.74	344.12	351.22
10/11/2023	352.01	355.99	352.01	354.28
10/12/2023	355	355.38	352.25	352.77
10/13/2023	351	353.99	350.43	352.4
10/16/2023	352.2	352.43	349.29	349.95
10/17/2023	351	354.96	350.16	354.31
10/18/2023	354.6	355.04	349.02	350.68
10/19/2023	348.4	350.68	347.12	347.69
10/20/2023	346.7	354.64	346.53	353.92
10/23/2023	353.8	353.8	344.49	348.15
10/25/2023	349.8	352.35	344.4	345.61
10/26/2023	345.54	345.54	337.8	338.97
10/27/2023	341.6	341.6	337.8	340.54
10/30/2023	340.4	344.18	337.68	343.5
10/31/2023	345.54	349.4	343.37	347.88
11/01/2023	346.2	347.19	343.57	344.88
11/02/2023	347	351.73	346.42	347.54
11/03/2023	348	348.85	346.02	346.65
11/06/2023	348.8	349.4	346.4	348.04
11/07/2023	347.03	350.88	345.22	350.25
11/08/2023	350.6	352.19	348	349.25
11/09/2023	349.18	351.34	347.82	348.99
11/10/2023	346.92	349.85	346.92	349.09
11/12/2023	350.4	351.18	349.4	350.5
11/13/2023	350.2	350.44	346.7	349.64
11/15/2023	352.2	354.46	350.03	353.9
11/16/2023	354.2	356.68	353	354.57
11/17/2023	352	356.85	351.86	352.92
11/20/2023	351.2	355.19	350.02	354.11
11/21/2023	355.79	355.79	352.13	353.44
11/22/2023	351.6	352.6	347.5	349.13
11/23/2023	348.01	349.76	347.4	347.86
11/24/2023	347.9	349.9	346.74	348.8
11/28/2023	349	349.6	347.6	348.45
11/29/2023	349.7	351.85	348.04	350.69
11/30/2023	351.29	353.2	349.19	351.09
12/01/2023	352	353.2	349.65	350.1
12/04/2023	354	365.19	350.53	363.71
12/05/2023	365.6	367.4	361.7	365.69
12/06/2023	366.41	367.87	362.63	364.28
12/07/2023	365	367.37	362.68	365.37
12/08/2023	365.37	368.6	364.14	367.69
12/11/2023	369	372.33	368.06	368.81
12/12/2023	369.6	370.6	363.81	364.87
12/13/2023	364.8	367.15	362.62	365.24
12/14/2023	368.8	373.09	366.49	370.77
12/15/2023	373	373	368.55	370.12
12/18/2023	369.04	371.18	368	369.39
12/19/2023	369.97	370.97	367.14	369.31
12/20/2023	370.43	372.8	363.06	365.3
12/21/2023	364.2	371.49	361	370.54
12/22/2023	370.94	375.93	370.2	372.1
12/26/2023	373.4	379.8	371.43	377.37
12/27/2023	378.8	382	376.63	380.47
12/28/2023	382.2	385.3	380.62	384.27
12/29/2023	382.42	383.55	378.01	381.62

Menu

Create your free account now!

KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2023 Historical Chart

Average

Low

High