BSE - Delayed Quote INR

Kotak Multicap Reg Gr (0P0001N9FE.BO)

18.59 -0.16 (-0.87%)
At close: January 10 at 1:30:00 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 18.59 18.59 18.59 18.59 18.59 -
Jan 8, 2025 18.75 18.75 18.75 18.75 18.75 -
Jan 7, 2025 18.83 18.83 18.83 18.83 18.83 -
Jan 6, 2025 18.78 18.78 18.78 18.78 18.78 -
Jan 3, 2025 19.24 19.24 19.24 19.24 19.24 -
Jan 2, 2025 19.31 19.31 19.31 19.31 19.31 -
Jan 1, 2025 19.01 19.01 19.01 19.01 19.01 -
Dec 31, 2024 18.95 18.95 18.95 18.95 18.95 -
Dec 30, 2024 18.92 18.92 18.92 18.92 18.92 -
Dec 27, 2024 18.95 18.95 18.95 18.95 18.95 -
Dec 26, 2024 18.96 18.96 18.96 18.96 18.96 -
Dec 24, 2024 18.93 18.93 18.93 18.93 18.93 -
Dec 23, 2024 18.94 18.94 18.94 18.94 18.94 -
Dec 20, 2024 18.95 18.95 18.95 18.95 18.95 -
Dec 19, 2024 19.36 19.36 19.36 19.36 19.36 -
Dec 18, 2024 19.40 19.40 19.40 19.40 19.40 -
Dec 17, 2024 19.59 19.59 19.59 19.59 19.59 -
Dec 16, 2024 19.72 19.72 19.72 19.72 19.72 -
Dec 13, 2024 19.57 19.57 19.57 19.57 19.57 -
Dec 12, 2024 19.46 19.46 19.46 19.46 19.46 -
Dec 11, 2024 19.69 19.69 19.69 19.69 19.69 -
Dec 10, 2024 19.68 19.68 19.68 19.68 19.68 -
Dec 9, 2024 19.65 19.65 19.65 19.65 19.65 -
Dec 6, 2024 19.69 19.69 19.69 19.69 19.69 -
Dec 5, 2024 19.63 19.63 19.63 19.63 19.63 -
Dec 4, 2024 19.46 19.46 19.46 19.46 19.46 -
Dec 3, 2024 19.40 19.40 19.40 19.40 19.40 -
Dec 2, 2024 19.24 19.24 19.24 19.24 19.24 -
Nov 29, 2024 19.02 19.02 19.02 19.02 19.02 -
Nov 28, 2024 18.94 18.94 18.94 18.94 18.94 -
Nov 27, 2024 19.02 19.02 19.02 19.02 19.02 -
Nov 26, 2024 18.84 18.84 18.84 18.84 18.84 -
Nov 25, 2024 18.79 18.79 18.79 18.79 18.79 -
Nov 22, 2024 18.51 18.51 18.51 18.51 18.51 -
Nov 21, 2024 18.22 18.22 18.22 18.22 18.22 -
Nov 19, 2024 18.33 18.33 18.33 18.33 18.33 -
Nov 18, 2024 18.26 18.26 18.26 18.26 18.26 -
Nov 14, 2024 18.37 18.37 18.37 18.37 18.37 -
Nov 13, 2024 18.37 18.37 18.37 18.37 18.37 -
Nov 12, 2024 18.66 18.66 18.66 18.66 18.66 -
Nov 11, 2024 18.84 18.84 18.84 18.84 18.84 -
Nov 8, 2024 18.83 18.83 18.83 18.83 18.83 -
Nov 7, 2024 19.01 19.01 19.01 19.01 19.01 -
Nov 6, 2024 19.06 19.06 19.06 19.06 19.06 -
Nov 5, 2024 18.70 18.70 18.70 18.70 18.70 -
Nov 4, 2024 18.62 18.62 18.62 18.62 18.62 -
Oct 31, 2024 18.75 18.75 18.75 18.75 18.75 -
Oct 30, 2024 18.83 18.83 18.83 18.83 18.83 -
Oct 29, 2024 18.71 18.71 18.71 18.71 18.71 -
Oct 28, 2024 18.61 18.61 18.61 18.61 18.61 -
Oct 25, 2024 18.39 18.39 18.39 18.39 18.39 -
Oct 24, 2024 18.70 18.70 18.70 18.70 18.70 -
Oct 23, 2024 18.81 18.81 18.81 18.81 18.81 -
Oct 22, 2024 18.74 18.74 18.74 18.74 18.74 -
Oct 21, 2024 19.15 19.15 19.15 19.15 19.15 -
Oct 18, 2024 19.39 19.39 19.39 19.39 19.39 -
Oct 17, 2024 19.38 19.38 19.38 19.38 19.38 -
Oct 16, 2024 19.57 19.57 19.57 19.57 19.57 -
Oct 15, 2024 19.65 19.65 19.65 19.65 19.65 -
Oct 14, 2024 19.60 19.60 19.60 19.60 19.60 -
Oct 11, 2024 19.51 19.51 19.51 19.51 19.51 -
Oct 10, 2024 19.48 19.48 19.48 19.48 19.48 -
Oct 9, 2024 19.51 19.51 19.51 19.51 19.51 -
Oct 8, 2024 19.36 19.36 19.36 19.36 19.36 -
Oct 7, 2024 19.08 19.08 19.08 19.08 19.08 -
Oct 4, 2024 19.47 19.47 19.47 19.47 19.47 -
Oct 3, 2024 19.65 19.65 19.65 19.65 19.65 -
Oct 1, 2024 20.10 20.10 20.10 20.10 20.10 -
Sep 30, 2024 20.00 20.00 20.00 20.00 20.00 -
Sep 27, 2024 20.18 20.18 20.18 20.18 20.18 -
Sep 26, 2024 20.12 20.12 20.12 20.12 20.12 -
Sep 25, 2024 20.03 20.03 20.03 20.03 20.03 -
Sep 24, 2024 20.10 20.10 20.10 20.10 20.10 -
Sep 23, 2024 20.07 20.07 20.07 20.07 20.07 -
Sep 20, 2024 19.83 19.83 19.83 19.83 19.83 -
Sep 19, 2024 19.66 19.66 19.66 19.66 19.66 -
Sep 18, 2024 19.76 19.76 19.76 19.76 19.76 -
Sep 17, 2024 19.92 19.92 19.92 19.92 19.92 -
Sep 16, 2024 19.87 19.87 19.87 19.87 19.87 -
Sep 13, 2024 19.91 19.91 19.91 19.91 19.91 -
Sep 12, 2024 19.78 19.78 19.78 19.78 19.78 -
Sep 11, 2024 19.52 19.52 19.52 19.52 19.52 -
Sep 10, 2024 19.68 19.68 19.68 19.68 19.68 -
Sep 9, 2024 19.52 19.52 19.52 19.52 19.52 -
Sep 6, 2024 19.63 19.63 19.63 19.63 19.63 -
Sep 5, 2024 19.88 19.88 19.88 19.88 19.88 -
Sep 4, 2024 19.68 19.68 19.68 19.68 19.68 -
Sep 3, 2024 19.74 19.74 19.74 19.74 19.74 -
Sep 2, 2024 19.69 19.69 19.69 19.69 19.69 -
Aug 30, 2024 19.63 19.63 19.63 19.63 19.63 -
Aug 29, 2024 19.50 19.50 19.50 19.50 19.50 -
Aug 28, 2024 19.52 19.52 19.52 19.52 19.52 -
Aug 27, 2024 19.57 19.57 19.57 19.57 19.57 -
Aug 26, 2024 19.46 19.46 19.46 19.46 19.46 -
Aug 23, 2024 19.36 19.36 19.36 19.36 19.36 -
Aug 22, 2024 19.34 19.34 19.34 19.34 19.34 -
Aug 21, 2024 19.27 19.27 19.27 19.27 19.27 -
Aug 20, 2024 19.17 19.17 19.17 19.17 19.17 -
Aug 19, 2024 19.08 19.08 19.08 19.08 19.08 -
Aug 16, 2024 19.03 19.03 19.03 19.03 19.03 -
Aug 14, 2024 18.69 18.69 18.69 18.69 18.69 -
Aug 13, 2024 18.67 18.67 18.67 18.67 18.67 -
Aug 12, 2024 18.91 18.91 18.91 18.91 18.91 -
Aug 9, 2024 18.91 18.91 18.91 18.91 18.91 -
Aug 8, 2024 18.72 18.72 18.72 18.72 18.72 -
Aug 7, 2024 18.83 18.83 18.83 18.83 18.83 -
Aug 6, 2024 18.45 18.45 18.45 18.45 18.45 -
Aug 5, 2024 18.62 18.62 18.62 18.62 18.62 -
Aug 2, 2024 19.24 19.24 19.24 19.24 19.24 -
Aug 1, 2024 19.38 19.38 19.38 19.38 19.38 -
Jul 31, 2024 19.43 19.43 19.43 19.43 19.43 -
Jul 30, 2024 19.36 19.36 19.36 19.36 19.36 -
Jul 29, 2024 19.26 19.26 19.26 19.26 19.26 -
Jul 26, 2024 19.19 19.19 19.19 19.19 19.19 -
Jul 25, 2024 18.96 18.96 18.96 18.96 18.96 -
Jul 24, 2024 18.96 18.96 18.96 18.96 18.96 -
Jul 23, 2024 18.78 18.78 18.78 18.78 18.78 -
Jul 22, 2024 18.82 18.82 18.82 18.82 18.82 -
Jul 19, 2024 18.68 18.68 18.68 18.68 18.68 -
Jul 18, 2024 18.97 18.97 18.97 18.97 18.97 -
Jul 16, 2024 19.05 19.05 19.05 19.05 19.05 -
Jul 15, 2024 19.05 19.05 19.05 19.05 19.05 -
Jul 12, 2024 18.84 18.84 18.84 18.84 18.84 -
Jul 11, 2024 18.82 18.82 18.82 18.82 18.82 -
Jul 10, 2024 18.72 18.72 18.72 18.72 18.72 -
Jul 9, 2024 18.76 18.76 18.76 18.76 18.76 -
Jul 8, 2024 18.62 18.62 18.62 18.62 18.62 -
Jul 5, 2024 18.69 18.69 18.69 18.69 18.69 -
Jul 4, 2024 18.66 18.66 18.66 18.66 18.66 -
Jul 3, 2024 18.68 18.68 18.68 18.68 18.68 -
Jul 2, 2024 18.51 18.51 18.51 18.51 18.51 -
Jul 1, 2024 18.51 18.51 18.51 18.51 18.51 -
Jun 28, 2024 18.32 18.32 18.32 18.32 18.32 -
Jun 27, 2024 18.36 18.36 18.36 18.36 18.36 -
Jun 26, 2024 18.33 18.33 18.33 18.33 18.33 -
Jun 25, 2024 18.31 18.31 18.31 18.31 18.31 -
Jun 24, 2024 18.25 18.25 18.25 18.25 18.25 -
Jun 21, 2024 18.26 18.26 18.26 18.26 18.26 -
Jun 20, 2024 18.33 18.33 18.33 18.33 18.33 -
Jun 19, 2024 18.31 18.31 18.31 18.31 18.31 -
Jun 18, 2024 18.37 18.37 18.37 18.37 18.37 -
Jun 14, 2024 18.28 18.28 18.28 18.28 18.28 -
Jun 13, 2024 18.19 18.19 18.19 18.19 18.19 -
Jun 12, 2024 18.10 18.10 18.10 18.10 18.10 -
Jun 11, 2024 17.98 17.98 17.98 17.98 17.98 -
Jun 10, 2024 17.92 17.92 17.92 17.92 17.92 -
Jun 7, 2024 17.75 17.75 17.75 17.75 17.75 -
Jun 6, 2024 17.36 17.36 17.36 17.36 17.36 -
Jun 5, 2024 17.04 17.04 17.04 17.04 17.04 -
Jun 4, 2024 16.37 16.37 16.37 16.37 16.37 -
Jun 3, 2024 17.56 17.56 17.56 17.56 17.56 -
May 31, 2024 17.02 17.02 17.02 17.02 17.02 -
May 30, 2024 16.97 16.97 16.97 16.97 16.97 -
May 29, 2024 17.13 17.13 17.13 17.13 17.13 -
May 28, 2024 17.17 17.17 17.17 17.17 17.17 -
May 27, 2024 17.22 17.22 17.22 17.22 17.22 -
May 24, 2024 17.24 17.24 17.24 17.24 17.24 -
May 23, 2024 17.26 17.26 17.26 17.26 17.26 -
May 22, 2024 17.15 17.15 17.15 17.15 17.15 -
May 21, 2024 17.13 17.13 17.13 17.13 17.13 -
May 17, 2024 17.08 17.08 17.08 17.08 17.08 -
May 16, 2024 16.94 16.94 16.94 16.94 16.94 -
May 15, 2024 16.80 16.80 16.80 16.80 16.80 -
May 14, 2024 16.69 16.69 16.69 16.69 16.69 -
May 13, 2024 16.54 16.54 16.54 16.54 16.54 -
May 10, 2024 16.52 16.52 16.52 16.52 16.52 -
May 9, 2024 16.41 16.41 16.41 16.41 16.41 -
May 8, 2024 16.71 16.71 16.71 16.71 16.71 -
May 7, 2024 16.53 16.53 16.53 16.53 16.53 -
May 6, 2024 16.72 16.72 16.72 16.72 16.72 -
May 3, 2024 16.91 16.91 16.91 16.91 16.91 -
May 2, 2024 16.97 16.97 16.97 16.97 16.97 -
Apr 30, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 29, 2024 16.82 16.82 16.82 16.82 16.82 -
Apr 26, 2024 16.74 16.74 16.74 16.74 16.74 -
Apr 25, 2024 16.68 16.68 16.68 16.68 16.68 -
Apr 24, 2024 16.58 16.58 16.58 16.58 16.58 -
Apr 23, 2024 16.52 16.52 16.52 16.52 16.52 -
Apr 22, 2024 16.49 16.49 16.49 16.49 16.49 -
Apr 19, 2024 16.37 16.37 16.37 16.37 16.37 -
Apr 18, 2024 16.34 16.34 16.34 16.34 16.34 -
Apr 16, 2024 16.39 16.39 16.39 16.39 16.39 -
Apr 15, 2024 16.42 16.42 16.42 16.42 16.42 -
Apr 12, 2024 16.64 16.64 16.64 16.64 16.64 -
Apr 10, 2024 16.80 16.80 16.80 16.80 16.80 -
Apr 9, 2024 16.69 16.69 16.69 16.69 16.69 -
Apr 8, 2024 16.75 16.75 16.75 16.75 16.75 -
Apr 5, 2024 16.68 16.68 16.68 16.68 16.68 -
Apr 4, 2024 16.61 16.61 16.61 16.61 16.61 -
Apr 3, 2024 16.61 16.61 16.61 16.61 16.61 -
Apr 2, 2024 16.58 16.58 16.58 16.58 16.58 -
Apr 1, 2024 16.54 16.54 16.54 16.54 16.54 -
Mar 28, 2024 16.31 16.31 16.31 16.31 16.31 -
Mar 27, 2024 16.18 16.18 16.18 16.18 16.18 -
Mar 26, 2024 16.11 16.11 16.11 16.11 16.11 -
Mar 22, 2024 16.05 16.05 16.05 16.05 16.05 -
Mar 21, 2024 15.88 15.88 15.88 15.88 15.88 -
Mar 20, 2024 15.65 15.65 15.65 15.65 15.65 -
Mar 19, 2024 15.57 15.57 15.57 15.57 15.57 -
Mar 18, 2024 15.77 15.77 15.77 15.77 15.77 -
Mar 15, 2024 15.78 15.78 15.78 15.78 15.78 -
Mar 14, 2024 15.85 15.85 15.85 15.85 15.85 -
Mar 13, 2024 15.47 15.47 15.47 15.47 15.47 -
Mar 12, 2024 16.12 16.12 16.12 16.12 16.12 -
Mar 11, 2024 16.33 16.33 16.33 16.33 16.33 -
Mar 7, 2024 16.44 16.44 16.44 16.44 16.44 -
Mar 6, 2024 16.31 16.31 16.31 16.31 16.31 -
Mar 5, 2024 16.43 16.43 16.43 16.43 16.43 -
Mar 4, 2024 16.48 16.48 16.48 16.48 16.48 -
Mar 1, 2024 16.36 16.36 16.36 16.36 16.36 -
Feb 29, 2024 16.17 16.17 16.17 16.17 16.17 -
Feb 28, 2024 16.04 16.04 16.04 16.04 16.04 -
Feb 27, 2024 16.30 16.30 16.30 16.30 16.30 -
Feb 26, 2024 16.35 16.35 16.35 16.35 16.35 -
Feb 23, 2024 16.37 16.37 16.37 16.37 16.37 -
Feb 22, 2024 16.34 16.34 16.34 16.34 16.34 -
Feb 21, 2024 16.22 16.22 16.22 16.22 16.22 -
Feb 20, 2024 16.39 16.39 16.39 16.39 16.39 -
Feb 19, 2024 16.41 16.41 16.41 16.41 16.41 -
Feb 16, 2024 16.38 16.38 16.38 16.38 16.38 -
Feb 15, 2024 16.32 16.32 16.32 16.32 16.32 -
Feb 14, 2024 16.19 16.19 16.19 16.19 16.19 -
Feb 13, 2024 15.94 15.94 15.94 15.94 15.94 -
Feb 12, 2024 15.79 15.79 15.79 15.79 15.79 -
Feb 9, 2024 16.16 16.16 16.16 16.16 16.16 -
Feb 8, 2024 16.24 16.24 16.24 16.24 16.24 -
Feb 7, 2024 16.20 16.20 16.20 16.20 16.20 -
Feb 6, 2024 16.20 16.20 16.20 16.20 16.20 -
Feb 5, 2024 16.02 16.02 16.02 16.02 16.02 -
Feb 2, 2024 15.99 15.99 15.99 15.99 15.99 -
Feb 1, 2024 15.83 15.83 15.83 15.83 15.83 -
Jan 31, 2024 15.80 15.80 15.80 15.80 15.80 -
Jan 30, 2024 15.61 15.61 15.61 15.61 15.61 -
Jan 29, 2024 15.58 15.58 15.58 15.58 15.58 -
Jan 25, 2024 15.33 15.33 15.33 15.33 15.33 -
Jan 24, 2024 15.38 15.38 15.38 15.38 15.38 -
Jan 23, 2024 15.03 15.03 15.03 15.03 15.03 -
Jan 19, 2024 15.50 15.50 15.50 15.50 15.50 -
Jan 18, 2024 15.31 15.31 15.31 15.31 15.31 -
Jan 17, 2024 15.19 15.19 15.19 15.19 15.19 -
Jan 16, 2024 15.37 15.37 15.37 15.37 15.37 -
Jan 15, 2024 15.35 15.35 15.35 15.35 15.35 -
Jan 12, 2024 15.29 15.29 15.29 15.29 15.29 -
Jan 11, 2024 15.19 15.19 15.19 15.19 15.19 -
Jan 10, 2024 15.08 15.08 15.08 15.08 15.08 -

Related Tickers