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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 354.3554
CLOSE 354.3033

Low

LOW 308.77

High

HIGH 388.4
DATEOPENHIGHLOWCLOSE
01/01/2024381.8383.8378.62381.83
01/02/2024381.6381.6372.02373.01
01/03/2024372.8374369.53373.18
01/04/2024374.3374.3372.11372.72
01/05/2024373.1373.98368.28369.52
01/08/2024369.6370.29363.72365.22
01/09/2024367.4371.6364.2365.33
01/10/2024364.16366.5362.32364.16
01/11/2024366.4368.28363.07364.57
01/12/2024365368.51362.88366.65
01/15/2024368.6370.72367.25370.3
01/16/2024370.11372.19368.2369.6
01/17/2024364.61366.93355.22355.93
01/18/2024354358.54352.92355.45
01/19/2024357.41359.99350.83352.86
01/20/2024354.89365.89351.62361.36
01/23/2024360.2364.98352.78356.9
01/24/2024357.8360.7352.58357.72
01/25/2024358359.52350.48353.68
01/29/2024357.06366.01355.2364.58
01/30/2024365367.89360.67364.72
01/31/2024363.2368.29357.7365.05
02/01/2024366366.41362.64364.55
02/02/2024368.36370363.68364.59
02/05/2024365365.39359.8361.67
02/06/2024362.8362.8356.63357.4
02/07/2024358.2361.96356.8358.52
02/08/2024360.31360.76345.41345.94
02/09/2024346349.8343.8348.49
02/12/2024348.6349.8338.22341.91
02/13/2024342.6349.02341.8347.43
02/14/2024344.73352.96342.43349.79
02/15/2024351351.49344.01347.85
02/16/2024349.99350.2346.44347.05
02/19/2024348.8348.8345.23346.28
02/20/2024347.94353.73347.47352.5
02/21/2024353.8353.8348.11349.22
02/22/2024348.9349342.84344.95
02/23/2024344.9346.55343.08344.8
02/26/2024344.42345.08340.39341.26
02/27/2024342.6342.99339.4341.35
02/28/2024342.2342.57335.04336.72
02/29/2024337.4340.45333.48337.89
03/01/2024339.1346.05339345.54
03/02/2024345.6346.6343.44344.74
03/04/2024345.59348.3343.7345.44
03/05/2024345.38345.44341.79343.14
03/06/2024344.57354.39343.68351.95
03/07/2024351.95352.98349349.61
03/11/2024353.18353.97344.85345.93
03/12/2024346.98348.69341.47344.07
03/13/2024344.07348.55343.44345.91
03/14/2024345351.57343.83348.48
03/15/2024347.16351.2344.24347.66
03/18/2024347.48348.97343.06347.58
03/19/2024346.97351.38346.11349.93
03/20/2024350.28353.7346.16353.08
03/21/2024354.42358.13352.86354.43
03/22/2024353.98356.5353355.28
03/26/2024353355.08350350.74
03/27/2024351.6355.96350.78355.12
03/28/2024355.59360.78354.84357.1
04/01/2024359363.53357.3358.14
04/02/2024358.78359.6350.89351.48
04/03/2024350.7351.34345.8346.23
04/04/2024349.4350.34344.66349.83
04/05/2024349.81357.44348.02357.03
04/08/2024358.76360.37357.02357.68
04/09/2024358.07358.6355.14356.12
04/10/2024357.78365.98356.8365.19
04/12/2024362.2363.62359.87362.61
04/15/2024357.99361.94356359.63
04/16/2024355.6360.92355.13358.52
04/18/2024358.01362.6356.62357.35
04/19/2024352.8361352.6358.53
04/22/2024362.6364.5360361.99
04/23/2024362365.8360.62362.61
04/24/2024362.4369.1361.56368.56
04/25/2024333339.56320.4328.49
04/26/2024328.49331321321.7
04/29/2024322.02329.45321.9328.08
04/30/2024328.08329.4324324.79
05/02/2024318318.9310.48315.13
05/03/2024316.6317.58308.77309.34
05/06/2024321326.6318.8324.86
05/07/2024325.74329.47323.6328.78
05/08/2024328331.49327.22329.67
05/09/2024329.6332.37327.4328.62
05/10/2024328.6330.62323.18325.59
05/13/2024325.4328.73323.2328.24
05/14/2024328.4330326.5329.26
05/15/2024329.94330.8327.41330.16
05/16/2024331335329.44334.41
05/17/2024334.8341.13333339.31
05/18/2024339.6340.8338.39339.39
05/21/2024338.4343338339.65
05/22/2024340.56340.99336.22339.91
05/23/2024340342.72339.41341.81
05/24/2024342.2343.57338.94340.69
05/27/2024340.69344.4340.5342.2
05/28/2024342.46343.2339.6340.73
05/29/2024339.6342.18336.44337.57
05/30/2024336.87341.52336.6338.02
05/31/2024340.6340.6332.11336.08
06/03/2024344.29347.77340.02343.61
06/04/2024340.65343.1320.49327.59
06/05/2024332.51344.95329343.62
06/06/2024344.2347.7340.76346.94
06/07/2024346.01351.73344.4350.74
06/10/2024350.02354.69347.23349.13
06/11/2024349.32349.44343.42344
06/12/2024344.02346.8342.58343.15
06/13/2024346.28347.51343.8345.27
06/14/2024344.6346.98342.08343.44
06/18/2024343.72344.93340.65343.88
06/19/2024345.8352.61343349.34
06/20/2024353357.97352.06353.25
06/21/2024354357.8349.06355.13
06/24/2024351.43355.04349.95354.51
06/25/2024355.31359.65352.6356.38
06/26/2024356363.2355.22359.63
06/27/2024358.2367.6357366.11
06/28/2024364.44369.59359.78360.5
07/01/2024360.5362.63358361.62
07/02/2024364.19364.19347.42353.92
07/03/2024353.16363.17350.44362.14
07/04/2024361.32367.71360.26366.77
07/05/2024364371.59363.69370.54
07/08/2024370.8371.45367.09370.64
07/09/2024372.24374366369.57
07/10/2024368.6368.9364.04365.97
07/11/2024366.17370.4364.31368.9
07/12/2024368.9370.2365.25366.57
07/15/2024367.8371.58365.33368.2
07/16/2024368.42369.82360.18361.06
07/18/2024361366.24358.63365.35
07/19/2024363.7366.2361.19364.32
07/22/2024364.2364.2349.78351.51
07/23/2024353.8356.1347.83353.78
07/24/2024353.59356.18345.81349.24
07/25/2024346.4355.8346.4355.03
07/26/2024351.62365.97351.62362.77
07/29/2024364.94365.4356.7358.78
07/30/2024358.78361.33356.26357.22
07/31/2024358.6363.2354.63361.58
08/01/2024361.42363.65357.25358.53
08/02/2024356.22362355360.69
08/05/2024354.04361.12353.71354.73
08/06/2024357358.44352354.11
08/07/2024357357.32352.01355.31
08/08/2024353.33356.36352.53354.55
08/09/2024357.01357.09353353.93
08/12/2024352.2358.21350.25354.51
08/13/2024352.6358.3349.22350.41
08/14/2024351352348.91349.58
08/16/2024352.4357.15349.2355.46
08/19/2024356.11358354.2356.27
08/20/2024356.6362.61355.25361.13
08/21/2024360363.4357.47362.59
08/22/2024362.8364.86361.16364.3
08/23/2024364.3365.58362.54363.6
08/26/2024364364.59361.94362.5
08/27/2024362.21362.62358.34360.67
08/28/2024359.2361.18357.17358.26
08/29/2024356.65359.7354.6355.45
08/30/2024355.46358354.87356.16
09/02/2024356.4358.69354.54356.05
09/03/2024356.01357.29354.47356.76
09/04/2024354357.66352.7356.76
09/05/2024356.25357.27352355.59
09/06/2024353.51356.39351.3352.83
09/09/2024353.54358.79351.69358.03
09/10/2024359.6359.93355.61358.32
09/11/2024359361.09357357.85
09/12/2024360.78366.83359.03365.49
09/13/2024367.4367.4363.35364.07
09/16/2024366.6369.14365.66366.26
09/17/2024367.88370.68366.13369.33
09/18/2024370371.89367.12367.94
09/19/2024369.98375369.02374.39
09/20/2024374.8385.26374380.9
09/23/2024382.99388.4381.64386.94
09/24/2024387387.72381.92382.94
09/25/2024382.01384.54378.86379.59
09/26/2024379382.66376.86380.46
09/27/2024380382373.26374.49
09/30/2024371.34376.89368.62370.79
10/01/2024369.4376.95369.4375.88
10/03/2024371.58372.73363.16364.56
10/04/2024363.1370359.67361.8
10/07/2024362367.28353.88358.05
10/08/2024360362.8356.37360.68
10/09/2024360.2364357.98360.16
10/10/2024361.98376.8361.06375.22
10/11/2024374.44378.72372.23376.48
10/14/2024377.01383.2376.49382.16
10/15/2024382.44383.07377.49379.04
10/16/2024376.8378.49373.63375.27
10/17/2024375.27375.66370.26372.81
10/18/2024373.6375.7369.6374.21
10/21/2024370371347357.84
10/22/2024358.39359.1351.77352.63
10/23/2024352.23357.41351.62353.56
10/24/2024353.2354.55350.06352.44
10/25/2024353357.3351.4353.77
10/28/2024353.6356.13349.01349.97
10/29/2024348.7353.43346.14352.04
10/30/2024345.4352345.32346.92
10/31/2024345.47349.32344.79346.22
11/04/2024348.8348.8344.85345.87
11/05/2024344.3352.1342.2351.43
11/06/2024352.02353.69349.32352.52
11/07/2024352.6353346.6349.38
11/08/2024349352.82347.78349.16
11/11/2024349352.66347.44348.8
11/12/2024348.96349.88343.04344.28
11/13/2024342.8345.63335.81337.57
11/14/2024338342.52337.96341.58
11/18/2024342.8345.65339.94344.55
11/19/2024345.96347.96342.7345.55
11/21/2024343.02348.15340.75347.42
11/22/2024346.8354.44346.58352.29
11/25/2024356.4358.92353.38358.15
11/26/2024359359.19355356.72
11/27/2024356.19361.1355.82356.64
11/28/2024356.65357.78350.7351.84
11/29/2024351.4354.72351.4353.05
12/02/2024353354.52349.2350.79
12/03/2024352352.24348349.98
12/04/2024350.4353.4349.28351.5
12/05/2024352.8357.73349.6355.03
12/06/2024354.78357.01352.2355.39
12/09/2024353.62360.99353.62357.25
12/10/2024356.65360.56356.65358.94
12/11/2024359.2361.36357.99358.94
12/12/2024358359.29353.07353.74
12/13/2024351.67361.8349.61361.13
12/16/2024360.6362.6358.77360.89
12/17/2024359.22361.37355356.81
12/18/2024356.4357.34354.07356
12/19/2024352.69353.6349.08352.42
12/20/2024351353.77346.67348.71
12/23/2024349.5352.84348349.07
12/24/2024348.51350.93347.61349.81
12/26/2024351.36353.89348.41350.56
12/27/2024352355.44350.8351.98
12/30/2024353356.2346.7348.14
12/31/2024347.01359.32347.01357.21