Kotak Mahindra Bank Limited (KOTAKBANK.NS) NSE

423.30

-1709.3(-80.15%)

Updated at January 14 02:48PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20262,126.92,132.62,132.62,144.42,1202.54M
January 12, 20262,126.82,133.32,133.32,139.42,1062.54M
January 09, 20262,1332,126.82,126.82,1332,1162.06M
January 08, 20262,140.12,1332,1332,1432,118.62.3M
January 07, 20262,146.42,1442,1442,150.52,109.22.11M
January 06, 20262,202.12,146.42,146.42,2282,1355.31M
January 05, 20262,196.92,190.92,190.92,206.72,1822.18M
January 02, 20262,217.82,195.12,195.12,227.92,180.52.45M
January 01, 20262,2102,217.82,217.82,220.92,1891.35M
December 31, 20252,1582,201.12,201.12,205.42,155.72.86M
December 30, 20252,159.72,152.72,152.72,1652,138.95.67M
December 29, 20252,170.62,158.62,158.62,181.82,155.4971,796
December 26, 20252,1622,164.22,164.22,173.62,152.9738,312
December 24, 20252,1682,163.72,163.72,178.22,161.11.56M
December 23, 20252,152.52,162.72,162.72,170.92,149.71.61M
December 22, 20252,1702,149.72,149.72,1762,147.11.81M
December 19, 20252,168.52,159.52,159.52,177.52,156.32.3M
December 18, 20252,173.22,164.62,164.62,178.92,159.91.13M
December 17, 20252,1882,173.22,173.22,193.22,163.51.61M
December 16, 20252,1782,182.42,182.42,1942,171.51.71M
December 15, 20252,167.12,181.32,181.32,185.62,156.52.76M
December 12, 20252,181.72,176.62,176.62,2012,174.72.86M
December 11, 20252,129.52,180.22,180.22,2052,119.15M
December 10, 20252,1302,129.52,129.52,155.52,123.72.19M
December 09, 20252,1202,127.72,127.72,133.42,108.93.21M
December 08, 20252,158.72,131.62,131.62,158.92,1262.99M
December 05, 20252,1352,154.92,154.92,1662,1321.93M
December 04, 20252,146.12,135.42,135.42,146.82,121.52.57M
December 03, 20252,135.12,146.12,146.12,151.72,119.12.81M
December 02, 20252,1402,142.42,142.42,1602,139.43.66M
December 01, 20252,1342,147.62,147.62,1632,128.13.26M
November 28, 20252,1192,124.42,124.42,141.82,102.23.17M
November 27, 20252,1042,110.22,110.22,130.52,091.44.03M
November 26, 20252,0752,103.82,103.82,1102,074.12.98M
November 25, 20252,094.32,069.92,069.92,094.32,066.73.03M
November 24, 20252,0952,087.32,087.32,1042,077.44.98M
November 21, 20252,1002,087.82,087.82,111.52,078.57.84M
November 19, 20252,099.52,105.92,105.92,1102,089.52.49M
November 18, 20252,090.62,093.12,093.12,1072,0802.06M
November 17, 20252,0952,102.92,102.92,119.92,092.45.03M
November 14, 20252,0662,079.72,079.72,085.52,0632.44M
November 13, 20252,089.52,075.22,075.22,089.52,064.62.14M
November 12, 20252,100.12,084.52,084.52,100.12,0801.81M
November 11, 20252,1002,086.92,086.92,1032,074.92.16M
November 10, 20252,0812,092.72,092.72,104.82,0812.17M
November 07, 20252,078.72,088.32,088.32,099.32,059.21.4M
November 06, 20252,0732,083.22,083.22,103.82,072.12.38M
November 04, 20252,116.72,096.62,096.62,121.12,0931.92M
November 03, 20252,102.22,113.52,113.52,119.22,087.91.53M
October 31, 20252,146.92,102.22,102.22,146.92,1003.79M
October 30, 20252,1502,137.12,137.12,1532,126.42.08M
October 29, 20252,1702,150.52,150.52,174.32,146.91.42M
October 28, 20252,1422,160.82,160.82,168.12,1424.66M
October 27, 20252,172.22,148.62,148.62,1862,1223.72M
October 24, 20252,2382,192.52,192.52,2382,168.23.26M
October 23, 20252,2252,225.62,225.62,244.42,2114.3M
October 21, 20252,213.82,1972,1972,219.82,186.9226,804
October 20, 20252,2142,213.82,213.82,2662,200.23.04M
October 17, 20252,203.92,205.82,205.82,209.92,190.43.34M
October 16, 20252,152.92,205.42,205.42,214.62,152.26.74M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved