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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 411.3865
CLOSE 411.679

Low

LOW 344.75

High

HIGH 460.38
DATEOPENHIGHLOWCLOSE
01/01/2025355.85359.35355.4357.68
01/02/2025360368.04359.38367.43
01/03/2025370.2370.6363.42367.73
01/06/2025364.2365354.58355.93
01/07/2025357.4359.49353.98354.41
01/08/2025356.02356.94352.49353.73
01/09/2025354.8361.74354.8358.04
01/10/2025356.84357.93350.67351.24
01/13/2025346.58348.91344.75347.68
01/14/2025349.92353.77345.92350.12
01/15/2025352.02359352.02357.92
01/16/2025359.16362.99357.07361.11
01/17/2025359.4361.1349.66351.72
01/20/2025378385.98373.2384.1
01/21/2025384.19384.19378.2378.66
01/22/2025379.8384.1377.41383.5
01/23/2025381.42384.79378.42378.97
01/24/2025378.2383.7374.61377.24
01/27/2025375379.76372.55376.28
01/28/2025379381374.16377.55
01/29/2025377.56384.94377384.07
01/30/2025384.07387.62375.49380.3
01/31/2025380.61381.79377.92380.26
02/01/2025379.8383.43374.32380.62
02/03/2025378.72380.76376.31376.9
02/04/2025378.21388.24375.44385.7
02/05/2025387.56387.79380.47382.35
02/06/2025383.4384379.29383.19
02/07/2025384.2392.12381.58385.85
02/10/2025387.06393384.71392.03
02/11/2025392.92394.1381.32383.72
02/12/2025384.69389.8380.99388.79
02/13/2025392.6398.56392.11394.56
02/14/2025394.8394.8386.67390.48
02/17/2025391392.79386.53389.06
02/18/2025388.41393.2387.83392.67
02/19/2025392.79398.98392.4397
02/20/2025396.46396.47392394.11
02/21/2025394.11395.67386.9390.61
02/24/2025387.66394386.71393.22
02/25/2025393.8395.91391.72393.45
02/27/2025394.4395387.98389.51
02/28/2025387.41387.41378.78380.59
03/03/2025381.11384.73379.04382.92
03/04/2025380.23383.2379.35381.56
03/05/2025380.62390.73379.08386.62
03/06/2025388.8388.99381.97384.34
03/07/2025383.4388.12382.01387.08
03/10/2025386.5388.01383.27384.35
03/11/2025384.6388.8380.89387.04
03/12/2025388399.54387.6396.51
03/13/2025395.14398.67393.91397.02
03/17/2025396.02399.77394.85398.62
03/18/2025400407.8397.72406.8
03/19/2025407.85410.2403.45404.31
03/20/2025406.2407.78403.3407.13
03/21/2025408419.52407415.8
03/24/2025420436.85418.05435.23
03/25/2025435.98440.5432434
03/26/2025435435.2425.98428.98
03/27/2025428.8430.28422.37425.73
03/28/2025427.86435.98427.8434.24
04/01/2025434.86435.7427.18429.18
04/02/2025428.2432.13427.93430.92
04/03/2025425.8430.34425.43426.52
04/04/2025426.18429.26423.63426.39
04/07/2025403.74416.72400.16407.57
04/08/2025412.49415.98407.6411.03
04/09/2025410.8413408.42410.54
04/11/2025413427.9411.7422.24
04/15/2025429429.4419.92424.04
04/16/2025424430.32422.66424.68
04/17/2025423438.78419.54437.62
04/21/2025439452.24435.08448.28
04/22/2025449.8460.38449.08453.76
04/23/2025457458444445.4
04/24/2025443.6447.58442.74444.6
04/25/2025444446.68435.64440.88
04/28/2025439.4446.36437.88445.12
04/29/2025445.12449.4439.76441
04/30/2025442.78446.2437.64441.62
05/02/2025440.8444.72434.24437.04
05/05/2025421.02426.76411.6416.98
05/06/2025417.2418.28413414.8
05/07/2025412.74420.36410.9418.98
05/08/2025419.8427.74418.98422.52
05/09/2025415424415420.62
05/12/2025426.8432.72425.22429
05/13/2025427429.22420.22423.12
05/14/2025422.2423.98416.8418.48
05/15/2025417.02422.4413.08421.28
05/16/2025419.98422.98418.02421.64
05/19/2025420.4424.8420.08422.24
05/20/2025422.96423.58416.94418.02
05/21/2025419419.26412414.26
05/22/2025414.8415.52410.14413.16
05/23/2025413.16421.86413.16420.16
05/26/2025418.02422.4417.02417.86
05/27/2025418419.8412.24415.48
05/28/2025415416.08412.68414.86
05/29/2025415.46419.2411416.32
05/30/2025416.32418.04413.1414.94
06/02/2025413.4415.16410.24412.72
06/03/2025414415.16406.84408.9
06/04/2025409.42411.7408.16409.26
06/05/2025410.96411.28406.84407.98
06/06/2025408.78416.98406.76414.68
06/09/2025422.2428.48418427.64
06/10/2025429.34434.58427.64430.22
06/11/2025429.8432.14426.6429.06
06/12/2025429.06429.76424.44425.36
06/13/2025414.4424.4414.4421.48
06/16/2025421.58428.94417.76427.8
06/17/2025427.8431.16426.04427.36
06/18/2025425427.48421.74426.48
06/19/2025427.9430.94426.62429.28
06/20/2025429435.2426.26433.96
06/23/2025431.62437.94430.24436.82
06/24/2025441.6446.72438.28444.72
06/25/2025444.6444.72438.2439.66
06/26/2025440.48442436440.78
06/27/2025442443.46436.52441.58
06/30/2025441.58441.8430.9432.7
07/01/2025432.7437.3431.86436.72
07/02/2025437439.44432.2433.82
07/03/2025427.82430.38424.38425.32
07/04/2025424.8427.46422.2425.96
07/07/2025426431.36424.36429.96
07/08/2025437448.3435.24444.9
07/09/2025443.4446.82442.8445.86
07/10/2025445.82448.54437.38440.76
07/11/2025440.36445439.72444.12
07/14/2025444.78445.4439.46440.76
07/15/2025442446.72436.38437.62
07/16/2025436.82438431.2435.88
07/17/2025435438.34433.34434.16
07/18/2025433.52433.6426.2428.1
07/21/2025427.62433.52426.04433.04
07/22/2025434.4435429432.04
07/23/2025434.2435.96431.24434.08
07/24/2025433.08434.36428428.42
07/25/2025427.82429.98423.66424.92
07/28/2025405.06411.06392393.32
07/29/2025393.4395.94390.6394.54
07/30/2025393.22396.18391.4391.94
07/31/2025388.24399.72387395.72
08/01/2025396.6401.4394.42398.48
08/04/2025397.4401.4396.42399.4
08/05/2025401.6401.6398.96400.6
08/06/2025400.6405.12398.54400.48
08/07/2025396.2399.1393398.42
08/08/2025398.78399.9389.64390.54
08/11/2025392.8404.8391.28395.18
08/12/2025395397.18391.28391.8
08/13/2025393.6399.26392.44397.54
08/14/2025397.6398.7395.1395.64
08/18/2025399.58405.2399.42400.28
08/19/2025398.8406.5398.5405.98
08/20/2025404.1404.84401.1403.5
08/21/2025407.8407.8402.58403.56
08/22/2025402.04403.72396.04397.32
08/25/2025397.4399.76395.34396.66
08/26/2025395.6396.78392.24393.14
08/28/2025391393.6388.22388.94
08/29/2025390.04396.98390.04392.06
09/01/2025392.06394.56391.04393.72
09/02/2025393.2395.04388.08388.5
09/03/2025388.8392.76386.22392.04
09/04/2025392.2394.34389.3389.94
09/05/2025389.94391.46387.42389.1
09/08/2025388.5392.3386.3390.02
09/09/2025391.2393.18387.96392.08
09/10/2025396.98397.78393.16394.66
09/11/2025395.4397392.66394.46
09/12/2025394.64397393.2394.46
09/15/2025393.6396.32392.98394.16
09/16/2025395.28406.1394.64404.34
09/17/2025405.8410.54404.06410.06
09/18/2025410412.26408.44410.92
09/19/2025410.92410.92405.48406.2
09/22/2025406.4407.92403.48404.34
09/23/2025404.6410.62401.68409.54
09/24/2025408.4409.62405.8406.26
09/25/2025406.46407.5402402.7
09/26/2025401.8403.84397.82398.96
09/29/2025399.18400.74394.06398.32
09/30/2025400.8403397.22398.54
10/01/2025397.2414.4397.2412.66
10/03/2025412.66421.6412.4420.1
10/06/2025422.8430.92418.6429.2
10/07/2025428.4430.62424.34425.38
10/08/2025425.3426.5422.44423.56
10/09/2025423.6430.4420.26428.92
10/10/2025429431.56427.32430.02
10/13/2025427.2431.2426.76430.42
10/14/2025429.8433428.32430.36
10/15/2025431433.18428.24429.92
10/16/2025430.58442.92430.44441.08
10/17/2025440.78441.98438.08441.16
10/20/2025442.8453.2440.04442.76
10/21/2025442.76443.96437.38439.4
10/23/2025445448.88442.2445.12
10/24/2025447.6447.6433.64437.4
10/27/2025434.44437.2424.4429.72
10/28/2025428.4433.62428.4432.16
10/29/2025434434.86429.38430.1
10/30/2025430430.6425.28427.44
10/31/2025429.38429.38420420.44
11/03/2025420.44423.84417.58422.7
11/04/2025423.34424.22418.6419.32
11/06/2025414.6420.76414.42416.64
11/07/2025415.74419.86411.84417.66
11/10/2025416.2420.96416.2418.54
11/11/2025420420.6414.98417.38
11/12/2025420.02420.02416416.9
11/13/2025417.9417.9412.92415.04
11/14/2025413.2417.1412.6415.94
11/17/2025419423.98418.48420.58
11/18/2025418.12421.4416418.62
11/19/2025419.9422417.9421.18
11/21/2025420422.3415.7417.56
11/24/2025419420.8415.48417.46
11/25/2025418.86418.86413.34413.98
11/26/2025415422414.82420.76
11/27/2025420.8426.1418.28422.04
11/28/2025423.8428.36420.44424.88
12/01/2025426.8432.6425.62429.52
12/02/2025428432427.88428.48
12/03/2025427.02430.34423.82429.22
12/04/2025429.22429.36424.3427.08
12/05/2025427433.2426.4430.98
12/08/2025431.74431.78425.2426.32
12/09/2025424426.68421.78425.54
12/10/2025426431.1424.74425.9
12/11/2025425.9441423.82436.04
12/12/2025436.34440.2434.94435.32
12/15/2025433.42437.12431.3436.26
12/16/2025435.6438.8434.3436.48
12/17/2025437.6438.64432.7434.64
12/18/2025434.64435.78431.98432.92
12/19/2025433.7435.5431.26431.9
12/22/2025434435.2429.42429.94
12/23/2025430.5434.18429.94432.54
12/24/2025433.6435.64432.22432.74
12/26/2025432.4434.72430.58432.84
12/29/2025434.12436.36431.08431.72
12/30/2025431.94433427.78430.54
12/31/2025431.6441.08431.14440.22