BSE - Delayed Quote INR

Kotak Mahindra Bank Limited (KOTAKBANK.BO)

2,100.85
+31.90
+(1.54%)
At close: May 23 at 3:58:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,061.102,108.402,061.102,100.852,100.85169,643
May 22, 20252,071.502,075.952,051.002,068.952,068.9566,166
May 21, 20252,090.002,095.202,061.002,071.502,071.5050,102
May 20, 20252,104.702,116.852,084.302,088.852,088.85214,943
May 19, 20252,100.002,123.952,100.002,111.252,111.25135,738
May 16, 20252,051.052,114.002,051.052,107.902,107.9077,616
May 15, 20252,078.302,111.552,065.402,106.252,106.2567,443
May 14, 20252,113.952,121.102,084.252,092.402,092.4095,365
May 13, 20252,132.552,146.052,101.052,115.852,115.85145,546
May 12, 20252,135.502,163.002,129.402,146.052,146.0569,210
May 9, 20252,065.202,119.552,065.202,103.752,103.7522,244
May 8, 20252,105.002,138.002,098.152,112.302,112.3092,387
May 7, 20252,050.052,100.702,050.052,095.402,095.4021,325
May 6, 20252,088.452,093.202,064.102,073.802,073.8066,245
May 5, 20252,110.002,134.702,058.352,085.052,085.05151,218
May 2, 20252,208.502,224.152,171.102,185.002,185.0053,843
Apr 30, 20252,208.002,230.802,191.502,205.802,205.80112,412
Apr 29, 20252,229.952,246.752,198.452,205.352,205.35113,153
Apr 28, 20252,190.552,232.252,189.002,226.002,226.0091,115
Apr 25, 20252,220.002,231.702,179.002,203.002,203.0084,801
Apr 24, 20252,226.702,237.702,214.752,224.002,224.0073,230
Apr 23, 20252,272.102,288.002,220.002,226.702,226.70158,058
Apr 22, 20252,256.552,301.552,247.652,267.552,267.55150,613
Apr 21, 20252,193.902,261.502,181.502,242.552,242.5555,174
Apr 17, 20252,119.002,194.402,098.602,188.002,188.00194,588
Apr 16, 20252,111.152,152.002,111.152,123.002,123.00169,275
Apr 15, 20252,150.052,150.052,101.002,120.802,120.8074,559
Apr 11, 20252,053.452,139.502,053.452,111.502,111.50141,645
Apr 9, 20252,095.102,095.102,039.952,053.052,053.0527,631
Apr 8, 20252,056.152,079.902,037.802,054.452,054.45106,156
Apr 7, 20251,960.052,081.451,960.052,039.202,039.20223,654
Apr 4, 20252,139.852,145.002,118.202,132.952,132.9531,872
Apr 3, 20252,106.052,150.902,106.052,131.902,131.9018,665
Apr 2, 20252,145.252,158.652,139.202,154.552,154.5514,996
Apr 1, 20252,172.752,176.202,136.052,145.252,145.2595,793
Mar 28, 20252,133.652,179.552,133.652,171.302,171.3065,917
Mar 27, 20252,133.252,151.152,118.002,131.152,131.1528,787
Mar 26, 20252,161.102,175.202,129.052,143.352,143.3566,801
Mar 25, 20252,176.252,202.752,160.002,170.852,170.85184,645
Mar 24, 20252,092.402,189.402,088.002,178.352,178.35245,946
Mar 21, 20252,036.052,096.002,034.152,084.402,084.4070,441
Mar 20, 20252,039.852,039.852,016.702,035.252,035.2537,044
Mar 19, 20252,039.452,050.002,016.852,021.452,021.4593,720
Mar 18, 20252,000.002,039.051,988.852,034.602,034.6066,074
Mar 17, 20251,984.951,998.501,974.001,992.801,992.8020,572
Mar 13, 20251,980.001,993.001,970.001,984.801,984.8078,972
Mar 12, 20251,945.601,997.001,940.001,982.401,982.4074,696
Mar 11, 20251,921.801,943.701,903.301,934.951,934.9544,507
Mar 10, 20251,939.701,939.701,918.001,921.801,921.8011,441
Mar 7, 20251,921.701,939.751,910.501,934.351,934.3515,421
Mar 6, 20251,962.951,962.951,910.501,921.601,921.6036,268
Mar 5, 20251,913.751,953.001,895.451,940.301,940.301,360,112
Mar 4, 20251,911.951,915.801,898.351,908.701,908.7041,907
Mar 3, 20251,901.251,923.251,894.901,913.251,913.2532,561
Feb 28, 20251,944.801,944.801,896.001,900.751,900.7523,692
Feb 27, 20251,970.001,973.651,940.001,946.351,946.3533,922
Feb 25, 20251,960.251,979.001,958.501,968.051,968.05250,007
Feb 24, 20251,926.201,970.001,926.201,965.501,965.5041,009
Feb 21, 20251,972.001,973.351,934.201,953.051,953.0528,343
Feb 20, 20251,984.451,984.451,960.001,970.451,970.4541,966
Feb 19, 20251,966.951,994.701,962.051,985.001,985.0042,438
Feb 18, 20251,944.001,966.601,939.801,963.501,963.5049,794
Feb 17, 20251,952.451,962.051,932.501,944.851,944.8520,666
Feb 14, 20251,974.001,974.001,933.451,952.101,952.1019,700
Feb 13, 20251,969.901,992.001,963.851,971.601,971.60148,116
Feb 12, 20251,933.951,949.001,904.751,943.301,943.3049,454
Feb 11, 20251,969.901,969.901,906.601,917.351,917.3595,133
Feb 10, 20251,936.701,964.701,923.851,959.451,959.45167,434
Feb 7, 20251,917.251,958.001,909.101,936.151,936.1520,775
Feb 6, 20251,915.251,918.201,896.951,915.551,915.5517,212
Feb 5, 20251,930.601,938.001,903.301,911.451,911.4549,149
Feb 4, 20251,893.951,940.501,878.001,930.451,930.4581,038
Feb 3, 20251,885.101,902.701,882.451,885.201,885.2018,970
Feb 1, 20251,909.851,916.901,871.901,903.051,903.0551,051
Jan 31, 20251,905.001,906.851,890.001,902.651,902.6522,051
Jan 30, 20251,923.951,938.001,877.951,901.101,901.1092,587
Jan 29, 20251,894.801,924.501,885.101,920.451,920.4540,762
Jan 28, 20251,890.051,904.001,870.651,886.751,886.75125,871
Jan 27, 20251,861.501,895.801,861.501,880.601,880.6061,674
Jan 24, 20251,894.551,918.851,873.401,886.401,886.4052,671
Jan 23, 20251,901.551,923.601,892.701,894.601,894.6040,008
Jan 22, 20251,894.601,920.451,886.501,917.151,917.1598,731
Jan 21, 20251,920.851,920.851,891.301,893.401,893.40258,622
Jan 20, 20251,882.101,929.001,867.051,919.601,919.60648,526
Jan 17, 20251,786.301,799.201,748.551,758.651,758.6523,304
Jan 16, 20251,789.901,815.451,786.301,805.251,805.2519,081
Jan 15, 20251,766.951,794.651,761.001,789.301,789.3018,732
Jan 14, 20251,711.051,768.001,711.051,749.251,749.2595,227
Jan 13, 20251,727.451,743.401,723.651,738.251,738.2556,601
Jan 10, 20251,775.301,789.701,753.001,756.801,756.8017,212
Jan 9, 20251,772.051,808.751,772.051,789.801,789.8072,297
Jan 8, 20251,775.601,784.351,762.901,768.701,768.7030,919
Jan 7, 20251,780.301,797.401,770.001,773.451,773.4525,580
Jan 6, 20251,810.001,820.001,773.001,779.251,779.2582,810
Jan 3, 20251,840.951,848.701,816.751,839.151,839.1557,700
Jan 2, 20251,802.001,839.751,799.001,836.001,836.0072,550
Jan 1, 20251,783.951,796.701,777.451,788.051,788.0530,891
Dec 31, 20241,737.751,796.001,737.751,786.301,786.3093,983
Dec 30, 20241,760.201,780.551,734.501,742.901,742.9090,022
Dec 27, 20241,745.101,776.751,745.101,759.501,759.5068,469
Dec 26, 20241,751.051,769.001,742.101,753.951,753.9524,743
Dec 24, 20241,747.801,753.801,738.051,749.401,749.4015,550
Dec 23, 20241,745.201,764.001,742.001,744.901,744.9029,338
Dec 20, 20241,760.001,768.201,734.251,743.551,743.5533,851
Dec 19, 20241,751.901,764.251,745.401,761.901,761.9040,838
Dec 18, 20241,783.101,784.801,770.601,780.001,780.0041,979
Dec 17, 20241,787.451,805.901,775.601,783.051,783.0519,363
Dec 16, 20241,804.651,812.601,793.351,804.151,804.1577,510
Dec 13, 20241,767.101,808.451,747.651,806.151,806.15104,762
Dec 12, 20241,793.951,796.401,765.451,769.651,769.6545,251
Dec 11, 20241,796.401,806.001,789.801,794.401,794.4047,185
Dec 10, 20241,787.001,802.651,784.351,795.501,795.5054,164
Dec 9, 20241,774.901,804.251,770.001,786.251,786.2531,563
Dec 6, 20241,764.301,784.751,760.601,776.851,776.8555,963
Dec 5, 20241,769.601,787.801,748.001,777.301,777.3027,429
Dec 4, 20241,758.951,765.651,747.901,757.051,757.0533,597
Dec 3, 20241,764.701,764.701,740.101,749.501,749.50293,290
Dec 2, 20241,761.051,772.001,746.501,754.501,754.50451,899
Nov 29, 20241,767.951,773.601,757.901,766.801,766.80123,648
Nov 28, 20241,779.951,787.001,753.601,759.851,759.8550,605
Nov 27, 20241,790.201,805.751,777.351,782.401,782.4054,582
Nov 26, 20241,787.351,795.201,775.001,782.551,782.5545,740
Nov 25, 20241,772.251,795.151,767.101,791.551,791.55298,594
Nov 22, 20241,729.351,771.151,729.351,762.701,762.7088,131
Nov 21, 20241,706.051,741.101,704.401,736.951,736.9523,077
Nov 19, 20241,732.901,739.101,714.001,726.651,726.65697,998
Nov 18, 20241,702.301,728.351,700.001,722.601,722.60135,868
Nov 14, 20241,688.701,712.851,688.701,708.101,708.1097,348
Nov 13, 20241,712.201,727.501,679.101,688.251,688.25103,621
Nov 12, 20241,738.101,748.051,716.001,720.451,720.4540,650
Nov 11, 20241,736.351,763.001,736.351,744.451,744.45578,635
Nov 8, 20241,747.251,763.851,738.801,746.551,746.5560,038
Nov 7, 20241,765.051,765.051,732.951,747.301,747.3030,183
Nov 6, 20241,758.151,768.001,747.201,763.451,763.4538,595
Nov 4, 20241,740.051,743.951,724.451,728.501,728.5088,191
Nov 1, 20241,731.201,755.301,731.201,744.851,744.8512,575
Oct 31, 20241,734.001,746.801,723.901,730.501,730.50176,600
Oct 29, 20241,749.201,766.851,731.501,759.751,759.7526,339
Oct 28, 20241,768.901,780.001,744.351,749.201,749.20304,850
Oct 25, 20241,763.051,785.951,756.751,768.351,768.35150,061
Oct 24, 20241,765.851,773.901,750.051,762.801,762.8013,669
Oct 23, 20241,759.851,786.851,758.401,765.851,765.8565,170
Oct 22, 20241,789.601,793.601,759.251,763.501,763.50135,604
Oct 21, 20241,842.051,854.951,735.001,789.551,789.55614,470
Oct 18, 20241,870.001,878.551,848.301,869.801,869.8036,390
Oct 17, 20241,885.951,885.951,851.101,863.901,863.9014,382
Oct 16, 20241,881.051,890.301,868.301,875.601,875.60467,963
Oct 15, 20241,912.001,914.951,888.101,896.451,896.4524,732
Oct 14, 20241,882.751,915.901,882.751,910.301,910.30330,201
Oct 11, 20241,871.001,893.801,861.301,882.701,882.70104,871
Oct 10, 20241,805.001,884.001,805.001,875.651,875.6590,197
Oct 9, 20241,804.951,819.551,790.401,800.701,800.7052,570
Oct 8, 20241,793.051,812.601,782.251,804.051,804.0528,433
Oct 7, 20241,811.951,836.401,768.901,788.051,788.05439,033
Oct 4, 20241,809.051,848.001,798.451,808.501,808.50208,023
Oct 3, 20241,856.051,863.001,815.601,821.901,821.9086,844
Oct 1, 20241,848.001,884.051,848.001,879.901,879.9032,494
Sep 30, 20241,852.251,881.451,843.201,852.401,852.40290,813
Sep 27, 20241,900.001,905.701,866.301,872.951,872.9585,115
Sep 26, 20241,897.001,912.001,885.001,902.401,902.4028,096
Sep 25, 20241,915.001,919.801,893.901,897.051,897.0582,491
Sep 24, 20241,935.101,937.251,910.001,914.701,914.7081,794
Sep 23, 20241,910.551,953.001,909.001,938.601,938.60293,284
Sep 20, 20241,872.501,924.001,869.501,905.951,905.95662,421
Sep 19, 20241,850.001,876.001,845.951,872.501,872.5042,088
Sep 18, 20241,850.001,859.001,835.501,839.051,839.0539,913
Sep 17, 20241,843.401,852.901,830.101,845.901,845.90107,016
Sep 16, 20241,840.401,845.401,827.201,832.201,832.20263,440
Sep 13, 20241,835.801,836.151,816.951,820.351,820.35136,226
Sep 12, 20241,800.251,832.951,793.301,826.901,826.90133,860
Sep 11, 20241,798.751,804.901,785.101,789.751,789.7519,803
Sep 10, 20241,797.001,798.001,778.001,791.251,791.2561,398
Sep 9, 20241,765.051,793.951,758.901,790.201,790.2087,693
Sep 6, 20241,770.501,781.701,757.001,763.901,763.90247,293
Sep 5, 20241,775.251,783.751,771.301,778.051,778.0550,016
Sep 4, 20241,751.201,787.851,751.201,784.251,784.2561,849
Sep 3, 20241,781.551,786.001,773.001,784.201,784.20583,429
Sep 2, 20241,782.351,793.451,772.801,780.201,780.20351,757
Aug 30, 20241,781.851,787.701,774.001,781.201,781.20186,303
Aug 29, 20241,780.001,798.301,773.301,777.501,777.5019,149
Aug 28, 20241,795.001,805.101,787.001,790.801,790.8052,103
Aug 26, 20241,818.351,822.951,809.001,812.801,812.80272,222
Aug 23, 20241,820.001,827.001,812.051,817.451,817.45148,095
Aug 22, 20241,815.001,823.901,805.701,820.901,820.90110,903
Aug 21, 20241,795.051,816.951,787.401,814.501,814.50150,554
Aug 20, 20241,786.951,812.751,779.001,805.151,805.1539,790
Aug 19, 20241,780.001,788.851,771.401,781.251,781.25251,804
Aug 16, 20241,760.151,785.051,746.851,778.951,778.95163,852
Aug 14, 20241,750.001,759.601,744.101,748.151,748.15172,583
Aug 13, 20241,760.001,791.001,746.601,752.451,752.4568,649
Aug 12, 20241,753.201,791.001,753.201,772.951,772.95458,866
Aug 9, 20241,794.851,794.851,765.001,769.301,769.30111,900
Aug 8, 20241,765.001,781.401,763.201,772.851,772.85127,152
Aug 7, 20241,771.251,783.701,760.001,777.001,777.00208,242
Aug 6, 20241,775.151,792.001,760.201,771.201,771.20164,107
Aug 5, 20241,745.051,807.651,745.051,773.601,773.60566,447
Aug 2, 20241,775.101,810.151,775.101,804.001,804.00362,836
Aug 1, 20241,811.651,817.801,786.351,793.151,793.1594,436
Jul 31, 20241,799.151,815.001,773.151,806.651,806.65105,810
Jul 30, 20241,792.051,806.301,781.351,790.301,790.30226,060
Jul 29, 20241,820.001,826.001,783.101,795.401,795.40727,801
Jul 26, 20241,768.001,829.701,762.001,814.301,814.30412,725
Jul 25, 20241,732.351,779.801,732.351,775.301,775.3046,300
Jul 24, 20241,757.051,780.601,729.451,746.101,746.10168,044
Jul 23, 20241,779.401,780.351,739.451,769.351,769.35180,938
Jul 22, 20241,822.001,822.001,748.851,757.101,757.10743,636
Jul 19, 2024 2 Dividend
Jul 19, 20241,815.801,830.901,806.551,821.751,821.75244,626
Jul 18, 20241,819.901,831.001,793.051,823.101,821.1093,853
Jul 16, 20241,840.151,849.151,801.001,805.201,803.22137,128
Jul 15, 20241,834.351,857.551,828.301,844.151,842.13765,851
Jul 12, 20241,835.701,851.051,826.051,833.251,831.241,209,033
Jul 11, 20241,827.601,851.601,821.151,844.251,842.23102,758
Jul 10, 20241,835.651,842.601,820.401,831.151,829.1434,776
Jul 9, 20241,853.051,869.651,830.001,847.601,845.5794,910
Jul 8, 20241,850.051,856.751,835.301,851.951,849.92270,998
Jul 5, 20241,832.851,857.951,818.601,851.951,849.92403,471
Jul 4, 20241,806.001,837.951,802.351,834.401,832.39375,470
Jul 3, 20241,756.451,814.901,755.001,811.601,809.61369,946
Jul 2, 20241,820.001,820.501,736.651,769.601,767.66406,469
Jul 1, 20241,804.951,813.451,789.251,808.751,806.77437,728
Jun 28, 20241,815.651,847.501,799.001,803.001,801.02329,726
Jun 27, 20241,795.501,837.851,785.251,830.801,828.7992,794
Jun 26, 20241,782.701,815.701,776.751,797.101,795.13250,791
Jun 25, 20241,773.051,797.901,763.501,782.151,780.1985,636
Jun 24, 20241,759.351,775.951,749.801,772.401,770.46723,355
Jun 21, 20241,765.101,787.001,745.501,773.501,771.55501,421
Jun 20, 20241,757.001,789.901,757.001,765.051,763.11217,261
Jun 19, 20241,728.201,763.001,716.001,748.251,746.33366,487
Jun 18, 20241,717.201,723.951,703.501,719.601,717.71159,587
Jun 14, 20241,711.151,735.001,711.001,717.001,715.12662,754
Jun 13, 20241,730.001,737.801,719.051,726.401,724.5176,830
Jun 12, 20241,716.101,733.901,711.651,715.501,713.62126,459
Jun 11, 20241,745.301,745.501,717.101,720.301,718.41137,666
Jun 10, 20241,759.951,772.951,733.301,745.501,743.59754,324
Jun 7, 20241,734.951,758.601,721.851,753.051,751.13490,035
Jun 6, 20241,727.951,738.001,703.951,735.001,733.10239,151
Jun 5, 20241,667.751,724.701,645.401,718.751,716.86293,730
Jun 4, 20241,718.001,718.001,602.201,638.601,636.80554,378
Jun 3, 20241,720.001,736.601,700.451,719.051,717.16665,687
May 31, 20241,695.051,703.651,661.751,679.701,677.86366,895
May 30, 20241,680.251,707.351,680.251,690.651,688.80275,510
May 29, 20241,692.051,710.451,682.051,688.301,686.4586,282
May 28, 20241,719.851,719.851,699.501,702.251,700.3823,070
May 27, 20241,701.051,721.901,701.051,710.951,709.07311,075
May 24, 20241,700.151,717.751,694.551,703.001,701.13123,527
May 23, 20241,700.451,712.951,697.701,708.651,706.78149,956

Related Tickers

IDFCFIRSTB.BO IDFC First Bank Limited
67.06
+0.36%
 
IDBI.BO IDBI Bank Limited
93.92
+0.48%
 
SBIN.BO State Bank of India
790.45
+0.65%
 
PNB.BO Punjab National Bank
100.40
0.00%
 
INDIANB.BO Indian Bank
597.00
+0.77%
 
HDFCBANK.BO HDFC Bank Limited
1,933.55
+0.69%
 
PSB.BO Punjab & Sind Bank
30.65
+0.49%
 
RBLBANK.BO RBL Bank Limited
209.60
+0.94%
 
AUBANK.BO AU Small Finance Bank Limited
696.00
+1.00%
 
UNIONBANK.BO Union Bank of India
140.40
+0.25%