Kotak Mahindra Bank Limited (INE237A01028)
NSE: KOTAKBANK | Series: EQ | Date of Listing: 20 Dec, 1995
-
LTP
1,742.05
-1.50 (-0.09 %) -
Open
1,747.50
1,755.00 -
High
1,764.20
1,768.85 -
Low
1,740.00
1,733.35 -
Close
1,745.35
1,743.55 -
52W High
1,942.00
23 Sep, 2024 -
52W Low
1,543.85
03 May, 2024
Upper Circuit: 1,917.91
Lower Circuit: 1,569.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 1,747.50 | 1,764.20 | 1,740.00 | 1,742.05 | 1,745.35 | 1.80 | 0.1 | 1,942.00 | 1,543.85 | 2,748,036 | 480.51 Crore | 95,146 |
| 20 Dec, 2024 | 1,755.00 | 1,768.85 | 1,733.35 | 1,748.70 | 1,743.55 | -18.55 | -1.05 | 1,942.00 | 1,543.85 | 14,685,688 | 2,562.50 Crore | 154,525 |
| 19 Dec, 2024 | 1,763.45 | 1,768.00 | 1,745.40 | 1,763.45 | 1,762.10 | -17.90 | -1.01 | 1,942.00 | 1,543.85 | 4,074,080 | 715.79 Crore | 134,049 |
| 18 Dec, 2024 | 1,782.00 | 1,786.70 | 1,770.35 | 1,780.00 | 1,780.00 | -4.05 | -0.23 | 1,942.00 | 1,543.85 | 3,529,430 | 628.15 Crore | 101,262 |
| 17 Dec, 2024 | 1,796.10 | 1,806.85 | 1,775.00 | 1,781.00 | 1,784.05 | -20.40 | -1.13 | 1,942.00 | 1,543.85 | 3,592,861 | 641.14 Crore | 114,350 |
| 16 Dec, 2024 | 1,803.00 | 1,813.00 | 1,793.85 | 1,800.00 | 1,804.45 | -1.20 | -0.07 | 1,942.00 | 1,543.85 | 2,989,393 | 538.51 Crore | 105,342 |
| 13 Dec, 2024 | 1,758.35 | 1,809.00 | 1,748.05 | 1,804.90 | 1,805.65 | 36.95 | 2.09 | 1,942.00 | 1,543.85 | 3,893,531 | 692.06 Crore | 187,325 |
| 12 Dec, 2024 | 1,790.00 | 1,796.45 | 1,765.35 | 1,773.00 | 1,768.70 | -26.00 | -1.45 | 1,942.00 | 1,543.85 | 3,488,259 | 618.50 Crore | 138,972 |
| 11 Dec, 2024 | 1,796.00 | 1,806.80 | 1,789.95 | 1,795.00 | 1,794.70 | 0.00 | 0 | 1,942.00 | 1,543.85 | 2,393,428 | 430.27 Crore | 146,978 |
| 10 Dec, 2024 | 1,783.25 | 1,802.80 | 1,783.25 | 1,799.10 | 1,794.70 | 8.45 | 0.47 | 1,942.00 | 1,543.85 | 1,979,884 | 354.98 Crore | 92,144 |
| 09 Dec, 2024 | 1,768.10 | 1,804.95 | 1,768.10 | 1,786.95 | 1,786.25 | 9.30 | 0.52 | 1,942.00 | 1,543.85 | 2,554,023 | 457.64 Crore | 120,368 |
| 06 Dec, 2024 | 1,773.90 | 1,785.05 | 1,761.00 | 1,775.25 | 1,776.95 | 1.80 | 0.1 | 1,942.00 | 1,543.85 | 2,595,882 | 460.98 Crore | 120,678 |
| 05 Dec, 2024 | 1,764.00 | 1,788.65 | 1,748.00 | 1,776.00 | 1,775.15 | 17.65 | 1 | 1,942.00 | 1,543.85 | 5,697,229 | 1,008.98 Crore | 209,634 |
| 04 Dec, 2024 | 1,752.00 | 1,767.00 | 1,746.40 | 1,759.65 | 1,757.50 | 7.60 | 0.43 | 1,942.00 | 1,543.85 | 3,186,786 | 560.12 Crore | 131,153 |
| 03 Dec, 2024 | 1,760.00 | 1,761.20 | 1,740.00 | 1,750.00 | 1,749.90 | -4.05 | -0.23 | 1,942.00 | 1,543.85 | 3,971,650 | 694.40 Crore | 144,219 |
| 02 Dec, 2024 | 1,765.00 | 1,772.60 | 1,746.00 | 1,755.75 | 1,753.95 | -11.30 | -0.64 | 1,942.00 | 1,543.85 | 4,265,280 | 747.00 Crore | 95,812 |
| 29 Nov, 2024 | 1,757.00 | 1,773.60 | 1,757.00 | 1,761.25 | 1,765.25 | 6.05 | 0.34 | 1,942.00 | 1,543.85 | 2,987,994 | 527.50 Crore | 134,558 |
| 28 Nov, 2024 | 1,783.25 | 1,788.90 | 1,753.50 | 1,763.80 | 1,759.20 | -24.00 | -1.35 | 1,942.00 | 1,543.85 | 3,971,395 | 700.94 Crore | 140,917 |
| 27 Nov, 2024 | 1,780.95 | 1,805.50 | 1,779.10 | 1,780.00 | 1,783.20 | -0.40 | -0.02 | 1,942.00 | 1,543.85 | 3,202,444 | 574.26 Crore | 111,680 |
| 26 Nov, 2024 | 1,795.00 | 1,795.95 | 1,775.00 | 1,782.45 | 1,783.60 | -7.15 | -0.4 | 1,942.00 | 1,543.85 | 2,312,739 | 412.82 Crore | 117,967 |
| 25 Nov, 2024 | 1,782.00 | 1,794.60 | 1,766.90 | 1,792.00 | 1,790.75 | 29.30 | 1.66 | 1,942.00 | 1,543.85 | 6,871,432 | 1,226.30 Crore | 144,617 |