NSE - Delayed Quote INR

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

2,103.10
-9.50
(-0.45%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252,075.002,120.002,075.002,103.102,103.104,654,066
May 8, 20252,099.002,138.702,094.902,112.602,112.606,924,871
May 7, 20252,063.702,101.802,054.502,094.902,094.903,739,456
May 6, 20252,086.002,091.402,065.002,074.002,074.003,405,097
May 5, 20252,105.102,133.802,058.002,084.902,084.908,821,617
May 2, 20252,204.002,223.602,171.202,181.702,181.701,815,806
Apr 30, 20252,213.902,231.002,188.202,208.102,208.104,622,917
Apr 29, 20252,225.602,247.002,198.802,205.002,205.003,058,265
Apr 28, 20252,197.002,231.802,189.402,225.602,225.602,438,178
Apr 25, 20252,220.002,233.402,178.202,204.402,204.402,136,003
Apr 24, 20252,218.002,237.902,213.702,223.002,223.004,168,537
Apr 23, 20252,285.002,290.002,220.002,227.002,227.003,523,879
Apr 22, 20252,249.002,301.902,245.402,268.802,268.806,732,983
Apr 21, 20252,195.002,261.202,175.402,241.402,241.404,886,498
Apr 17, 20252,115.002,193.902,097.702,188.102,188.105,388,632
Apr 16, 20252,120.002,151.602,113.302,123.402,123.402,899,779
Apr 15, 20252,145.002,147.002,099.602,120.202,120.205,635,664
Apr 11, 20252,065.002,139.502,058.502,111.202,111.205,594,689
Apr 9, 20252,054.002,065.002,042.102,052.702,052.703,919,578
Apr 8, 20252,062.452,079.902,038.002,055.152,055.154,094,339
Apr 7, 20252,018.702,083.602,000.802,037.852,037.857,139,049
Apr 4, 20252,130.902,146.302,118.152,131.952,131.953,788,403
Apr 3, 20252,129.002,151.702,127.152,132.602,132.601,694,038
Apr 2, 20252,141.002,160.652,139.652,154.602,154.602,132,192
Apr 1, 20252,174.302,178.502,135.902,145.902,145.903,750,939
Mar 28, 20252,139.302,179.902,139.002,171.202,171.203,672,253
Mar 27, 20252,144.002,151.402,111.852,128.652,128.659,421,224
Mar 26, 20252,175.002,176.002,129.902,144.902,144.903,016,916
Mar 25, 20252,179.902,202.502,160.002,170.002,170.007,342,433
Mar 24, 20252,100.002,184.252,090.252,176.152,176.158,508,351
Mar 21, 20252,040.002,097.602,035.002,079.002,079.0018,850,808
Mar 20, 20252,031.002,038.902,016.502,035.652,035.652,683,306
Mar 19, 20252,039.252,051.002,017.252,021.552,021.555,338,288
Mar 18, 20251,993.101,993.101,993.101,993.101,993.10-
Mar 17, 20251,980.101,998.851,974.251,993.101,993.103,170,929
Mar 13, 20251,975.701,993.351,969.551,985.101,985.104,925,794
Mar 12, 20251,940.001,997.701,938.001,982.551,982.556,704,494
Mar 11, 20251,923.001,944.001,904.451,935.201,935.203,207,052
Mar 10, 20251,932.501,940.051,916.351,921.751,921.752,228,534
Mar 7, 20251,917.001,940.601,910.051,935.401,935.402,780,338
Mar 6, 20251,944.001,944.951,909.851,921.701,921.705,193,093
Mar 5, 20251,903.101,953.651,895.401,933.101,933.103,811,688
Mar 4, 20251,901.151,916.001,896.751,907.801,907.803,172,050
Mar 3, 20251,905.551,923.651,895.201,914.601,914.602,607,790
Feb 28, 20251,937.051,937.051,893.901,902.951,902.956,970,315
Feb 27, 20251,972.001,975.001,939.901,947.551,947.553,708,068
Feb 25, 20251,969.001,979.551,958.601,967.251,967.254,019,894
Feb 24, 20251,938.301,970.001,933.551,966.101,966.102,218,081
Feb 21, 20251,970.551,978.351,934.501,953.051,953.054,008,552
Feb 20, 20251,982.301,982.351,960.001,970.551,970.554,724,372
Feb 19, 20251,963.951,994.901,962.001,985.001,985.003,914,165
Feb 18, 20251,942.051,966.001,939.151,963.351,963.354,344,125
Feb 17, 20251,955.001,963.951,932.651,945.301,945.302,300,119
Feb 14, 20251,974.001,974.001,933.351,952.401,952.402,610,048
Feb 13, 20251,963.001,992.801,960.551,972.801,972.8012,678,373
Feb 12, 20251,923.451,949.001,904.951,943.951,943.953,219,004
Feb 11, 20251,964.601,970.501,906.601,918.601,918.603,506,682
Feb 10, 20251,935.301,965.001,923.551,960.151,960.153,569,373
Feb 7, 20251,921.001,960.601,907.901,929.251,929.254,414,174
Feb 6, 20251,917.001,920.001,896.451,915.951,915.953,193,971
Feb 5, 20251,937.801,938.951,902.351,911.751,911.753,427,385
Feb 4, 20251,891.051,941.201,877.201,928.501,928.505,332,618
Feb 3, 20251,893.601,903.801,881.551,884.501,884.503,319,808
Feb 1, 20251,899.001,917.151,871.601,903.101,903.101,096,357
Jan 31, 20251,903.051,908.951,889.601,901.301,901.302,333,229
Jan 30, 20251,920.351,938.101,877.451,901.501,901.504,239,181
Jan 29, 20251,887.801,924.701,885.001,920.351,920.352,351,631
Jan 28, 20251,895.001,905.001,870.801,887.751,887.755,157,384
Jan 27, 20251,875.001,898.801,862.751,881.401,881.401,928,503
Jan 24, 20251,891.001,918.501,873.051,886.201,886.204,025,366
Jan 23, 20251,907.101,923.951,892.101,894.851,894.853,161,159
Jan 22, 20251,899.001,920.501,887.051,917.501,917.504,176,669
Jan 21, 20251,920.951,920.951,891.001,893.301,893.304,415,663
Jan 20, 20251,890.001,929.901,866.001,920.501,920.5013,324,315
Jan 17, 20251,797.001,805.501,748.301,758.601,758.603,521,728
Jan 16, 20251,795.801,814.951,785.351,805.551,805.554,451,534
Jan 15, 20251,760.101,795.001,760.101,789.601,789.603,509,861
Jan 14, 20251,749.601,768.851,729.601,750.601,750.604,948,961
Jan 13, 20251,732.901,744.551,723.751,738.401,738.403,092,388
Jan 10, 20251,784.201,789.651,753.351,756.201,756.203,502,618
Jan 9, 20251,774.001,808.701,774.001,790.201,790.205,469,827
Jan 8, 20251,780.101,784.701,762.451,768.651,768.654,364,679
Jan 7, 20251,787.001,797.451,769.901,772.051,772.054,399,938
Jan 6, 20251,821.001,825.001,772.901,779.651,779.653,992,395
Jan 3, 20251,851.001,853.001,817.101,838.651,838.654,277,149
Jan 2, 20251,800.001,840.201,796.901,837.151,837.155,096,987
Jan 1, 20251,779.251,796.751,777.001,788.401,788.401,484,828
Dec 31, 20241,735.051,796.601,735.051,786.051,786.054,731,698
Dec 30, 20241,765.001,781.001,733.501,740.701,740.705,502,772
Dec 27, 20241,760.001,777.201,754.001,759.901,759.902,448,271
Dec 26, 20241,756.801,769.451,742.051,752.801,752.801,132,006
Dec 24, 20241,742.551,754.651,738.051,749.051,749.052,712,625
Dec 23, 20241,747.501,764.201,740.001,745.351,745.352,748,036
Dec 20, 20241,755.001,768.851,733.351,743.551,743.5514,685,688
Dec 19, 20241,763.451,768.001,745.401,762.101,762.104,074,080
Dec 18, 20241,782.001,786.701,770.351,780.001,780.003,529,430
Dec 17, 20241,796.101,806.851,775.001,784.051,784.053,592,861
Dec 16, 20241,803.001,813.001,793.851,804.451,804.452,989,393
Dec 13, 20241,758.351,809.001,748.051,805.651,805.653,893,531
Dec 12, 20241,790.001,796.451,765.351,768.701,768.703,488,259
Dec 11, 20241,796.001,806.801,789.951,794.701,794.702,393,428
Dec 10, 20241,783.251,802.801,783.251,794.701,794.701,979,884
Dec 9, 20241,768.101,804.951,768.101,786.251,786.252,554,023
Dec 6, 20241,773.901,785.051,761.001,776.951,776.952,595,882
Dec 5, 20241,764.001,788.651,748.001,775.151,775.155,697,229
Dec 4, 20241,752.001,767.001,746.401,757.501,757.503,186,786
Dec 3, 20241,760.001,761.201,740.001,749.901,749.903,971,650
Dec 2, 20241,765.001,772.601,746.001,753.951,753.954,265,280
Nov 29, 20241,757.001,773.601,757.001,765.251,765.252,987,994
Nov 28, 20241,783.251,788.901,753.501,759.201,759.203,971,395
Nov 27, 20241,780.951,805.501,779.101,783.201,783.203,202,444
Nov 26, 20241,795.001,795.951,775.001,783.601,783.602,312,739
Nov 25, 20241,782.001,794.601,766.901,790.751,790.756,871,432
Nov 22, 20241,734.001,772.201,732.901,761.451,761.453,553,726
Nov 21, 20241,715.101,740.751,703.751,737.101,737.103,294,059
Nov 19, 20241,729.801,739.801,713.501,727.751,727.752,759,663
Nov 18, 20241,714.001,728.251,699.701,722.751,722.752,082,415
Nov 14, 20241,690.001,712.601,689.801,707.901,707.903,327,758
Nov 13, 20241,714.001,728.151,679.051,687.851,687.853,593,490
Nov 12, 20241,744.801,749.401,715.201,721.401,721.403,228,390
Nov 11, 20241,745.001,763.301,737.201,744.001,744.003,205,030
Nov 8, 20241,745.001,764.101,738.901,745.801,745.803,646,825
Nov 7, 20241,763.001,765.001,733.001,746.901,746.903,060,984
Nov 6, 20241,760.101,768.451,746.601,762.601,762.603,652,252
Nov 5, 20241,721.501,760.501,711.001,757.151,757.154,028,615
Nov 4, 20241,744.001,744.001,724.251,729.351,729.352,884,830
Nov 1, 20241,739.601,754.151,736.351,744.401,744.40182,489
Oct 31, 20241,727.351,746.601,723.951,731.101,731.102,944,670
Oct 30, 20241,727.001,760.001,726.601,734.601,734.604,385,949
Oct 29, 20241,743.501,767.151,730.701,760.201,760.204,158,119
Oct 28, 20241,768.001,780.651,745.051,749.851,749.853,302,148
Oct 25, 20241,765.001,786.501,757.001,768.851,768.852,829,227
Oct 24, 20241,766.001,772.751,750.301,762.201,762.202,316,820
Oct 23, 20241,761.151,787.051,758.101,767.801,767.802,836,137
Oct 22, 20241,791.951,795.501,758.851,763.151,763.155,494,382
Oct 21, 20241,850.001,855.001,735.001,789.201,789.2013,178,137
Oct 18, 20241,868.001,878.501,848.001,871.051,871.053,834,767
Oct 17, 20241,876.351,878.301,851.301,864.051,864.053,541,432
Oct 16, 20241,884.001,892.451,868.151,876.351,876.353,145,556
Oct 15, 20241,912.201,915.351,887.451,895.201,895.204,295,493
Oct 14, 20241,885.051,916.001,882.451,910.801,910.804,391,138
Oct 11, 20241,872.201,893.601,861.151,882.401,882.405,211,580
Oct 10, 20241,809.901,884.001,805.301,876.101,876.105,905,798
Oct 9, 20241,801.001,820.001,789.901,800.801,800.807,078,802
Oct 8, 20241,800.001,814.001,781.851,803.401,803.405,097,103
Oct 7, 20241,810.001,836.401,769.401,790.251,790.257,446,633
Oct 4, 20241,815.501,850.001,798.351,809.001,809.003,734,632
Oct 3, 20241,857.901,863.651,815.801,822.801,822.806,363,232
Oct 1, 20241,847.001,884.751,847.001,879.401,879.404,871,526
Sep 30, 20241,856.701,884.451,843.101,853.951,853.953,246,840
Sep 27, 20241,900.001,910.001,866.301,872.451,872.456,643,112
Sep 26, 20241,895.001,913.301,884.301,902.301,902.304,204,513
Sep 25, 20241,910.051,922.701,894.301,897.951,897.953,307,467
Sep 24, 20241,935.001,938.601,909.601,914.701,914.703,709,386
Sep 23, 20241,914.951,942.001,908.201,934.701,934.703,686,272
Sep 20, 20241,874.001,926.301,870.001,904.501,904.5018,849,579
Sep 19, 20241,849.901,875.001,845.101,871.951,871.952,892,430
Sep 18, 20241,850.001,859.451,835.601,839.701,839.706,877,499
Sep 17, 20241,839.401,853.401,830.651,846.651,846.653,674,862
Sep 16, 20241,833.001,845.701,828.301,831.301,831.302,730,634
Sep 13, 20241,837.001,837.001,816.751,820.351,820.352,056,720
Sep 12, 20241,803.901,834.151,795.151,827.451,827.456,365,508
Sep 11, 20241,795.001,805.451,785.001,789.251,789.253,733,872
Sep 10, 20241,798.001,799.651,778.051,791.601,791.603,497,612
Sep 9, 20241,767.701,793.951,758.451,790.151,790.153,436,461
Sep 6, 20241,767.551,781.951,756.501,764.151,764.153,254,880
Sep 5, 20241,781.251,786.351,760.001,777.951,777.953,573,005
Sep 4, 20241,770.001,788.301,763.501,783.801,783.803,192,443
Sep 3, 20241,780.051,786.451,772.351,783.801,783.805,196,273
Sep 2, 20241,782.001,793.451,772.701,780.251,780.254,048,520
Aug 30, 20241,777.301,790.001,774.351,780.801,780.807,458,172
Aug 29, 20241,783.251,798.501,773.001,777.251,777.255,531,158
Aug 28, 20241,796.001,805.901,785.851,791.301,791.304,280,796
Aug 27, 20241,811.051,813.101,791.701,803.351,803.354,541,696
Aug 26, 20241,820.001,822.951,809.701,812.501,812.502,356,257
Aug 23, 20241,821.501,827.901,812.701,818.001,818.001,815,186
Aug 22, 20241,814.001,824.301,805.801,821.501,821.503,217,988
Aug 21, 20241,800.001,817.001,787.351,812.951,812.955,717,190
Aug 20, 20241,783.001,813.051,776.251,805.651,805.653,115,486
Aug 19, 20241,780.551,790.001,771.001,781.351,781.352,172,279
Aug 16, 20241,762.001,785.751,746.001,777.301,777.302,961,871
Aug 14, 20241,755.001,760.001,744.551,747.901,747.902,585,649
Aug 13, 20241,763.001,791.501,746.101,752.051,752.053,530,319
Aug 12, 20241,761.001,791.051,751.251,772.551,772.554,544,443
Aug 9, 20241,785.051,785.451,765.001,769.651,769.652,464,443
Aug 8, 20241,766.651,781.801,762.651,772.751,772.752,472,221
Aug 7, 20241,785.001,786.601,760.051,776.551,776.553,537,745
Aug 6, 20241,785.001,792.201,760.001,770.551,770.553,924,022
Aug 5, 20241,770.201,805.601,768.551,773.651,773.654,911,818
Aug 2, 20241,781.101,810.001,775.001,803.451,803.453,242,589
Aug 1, 20241,807.101,818.251,786.251,792.651,792.653,816,044
Jul 31, 20241,793.001,816.001,773.151,807.901,807.905,806,257
Jul 30, 20241,793.901,806.651,781.301,786.101,786.105,679,537
Jul 29, 20241,824.701,827.001,783.501,793.901,793.908,006,367
Jul 26, 20241,758.101,829.851,758.101,813.851,813.855,309,351
Jul 25, 20241,732.001,779.001,732.001,775.151,775.153,096,397
Jul 24, 20241,767.951,780.901,729.051,746.201,746.207,487,207
Jul 23, 20241,769.001,780.501,739.151,768.901,768.906,155,196
Jul 22, 20241,821.001,821.001,748.901,757.551,757.5510,742,361
Jul 19, 2024 2 Dividend
Jul 19, 20241,818.501,831.001,805.951,821.601,821.604,138,865
Jul 18, 20241,805.001,831.201,793.151,826.751,824.757,590,838
Jul 16, 20241,842.101,849.101,800.901,805.301,803.326,542,702
Jul 15, 20241,839.001,857.901,826.651,843.551,841.535,909,996
Jul 12, 20241,844.501,851.001,826.251,832.851,830.844,240,855
Jul 11, 20241,830.851,852.001,821.551,844.501,842.484,615,372
Jul 10, 20241,843.001,844.501,820.201,829.851,827.855,629,789
Jul 9, 20241,861.201,870.001,830.001,847.851,845.833,920,211
Jul 8, 20241,854.001,857.251,835.451,853.201,851.173,861,203
Jul 5, 20241,820.001,857.951,818.451,852.701,850.673,465,653
Jul 4, 20241,806.601,838.551,801.301,833.851,831.845,068,893
Jul 3, 20241,765.801,815.851,752.201,810.701,808.728,981,003
Jul 2, 20241,820.951,820.951,737.101,769.601,767.669,625,017
Jul 1, 20241,802.501,813.151,790.001,808.101,806.122,901,510
Jun 28, 20241,822.201,847.951,798.901,802.501,800.534,969,007
Jun 27, 20241,791.001,838.001,785.001,830.551,828.5513,342,769
Jun 26, 20241,780.001,816.001,776.101,798.151,796.186,685,932
Jun 25, 20241,776.551,798.251,763.001,781.901,779.955,933,859
Jun 24, 20241,757.151,775.201,749.751,772.551,770.614,228,888
Jun 21, 20241,770.001,789.001,745.301,775.651,773.7119,031,689
Jun 20, 20241,765.001,789.851,760.301,766.251,764.329,243,104
Jun 19, 20241,729.001,763.051,715.001,746.701,744.799,959,798
Jun 18, 20241,718.601,724.651,703.251,719.401,717.525,707,330
Jun 14, 20241,723.001,734.901,710.401,717.201,715.323,153,666
Jun 13, 20241,731.401,737.551,719.001,726.351,724.466,016,145
Jun 12, 20241,720.101,734.001,712.901,715.751,713.875,881,576
Jun 11, 20241,746.601,747.201,717.101,720.001,718.124,105,647
Jun 10, 20241,750.101,773.451,736.151,745.651,743.744,848,044
Jun 7, 20241,730.051,758.651,722.001,753.701,751.784,608,146
Jun 6, 20241,721.001,738.501,703.801,734.701,732.806,359,901
Jun 5, 20241,662.551,724.751,645.001,718.101,716.2214,426,318
Jun 4, 20241,703.251,715.501,602.451,637.951,636.1615,229,468
Jun 3, 20241,721.451,738.851,700.101,718.051,716.179,801,071
May 31, 20241,703.001,703.001,660.551,680.401,678.5612,804,476
May 30, 20241,684.351,707.601,683.001,690.101,688.255,580,489
May 29, 20241,698.001,710.901,682.201,687.851,686.004,952,472
May 28, 20241,712.301,716.001,698.001,703.651,701.783,716,141
May 27, 20241,703.451,722.001,702.501,711.001,709.133,454,287
May 24, 20241,711.001,717.851,694.701,703.451,701.584,936,177
May 23, 20241,700.001,713.601,697.051,709.051,707.185,681,295
May 22, 20241,702.801,704.951,681.101,699.551,697.696,058,697
May 21, 20241,692.001,715.001,690.001,698.251,696.395,810,167
May 17, 20241,674.001,705.651,665.001,696.551,694.699,617,451
May 16, 20241,655.001,675.001,647.201,672.051,670.226,998,357
May 15, 20241,649.701,654.001,637.051,650.801,648.995,260,900
May 14, 20241,642.001,650.001,632.501,646.301,644.504,282,026
May 13, 20241,627.001,643.651,616.001,641.201,639.405,839,248
May 10, 20241,643.001,653.101,615.901,627.951,626.1711,769,402
May 9, 20241,648.001,661.851,637.001,643.101,641.304,656,044

Related Tickers

HDFCBANK.NS HDFC Bank Limited
1,889.70
-2.01%
 
ICICIBANK.NS ICICI Bank Limited
1,388.90
-3.25%
 
AXISBANK.NS Axis Bank Limited
1,151.10
-1.80%
 
SBIN.NS State Bank of India
779.25
+1.33%
 
INDUSINDBK.NS IndusInd Bank Limited
818.20
-1.04%
 
BANDHANBNK.NS Bandhan Bank Limited
156.26
-0.59%
 
BANKBARODA.NS Bank of Baroda Limited
220.09
+1.30%
 
CANBK.NS Canara Bank
97.64
+2.38%
 
IDFCFIRSTB.NS IDFC First Bank Limited
66.21
-0.32%
 
YESBANK.NS Yes Bank Limited
20.02
+9.82%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.