Kotak Mahindra Bank Limited (INE237A01028)
NSE: KOTAKBANK | Series: EQ | Date of Listing: 20 Dec, 1995
-
LTP
2,133.00
-21.60 (-1 %) -
Open
2,129.00
2,141.00 -
High
2,151.70
2,160.65 -
Low
2,127.15
2,139.65 -
Close
2,132.60
2,154.60 -
52W High
2,202.50
25 Mar, 2025 -
52W Low
1,543.85
03 May, 2024
Upper Circuit: 2,370.06
Lower Circuit: 1,939.14
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,129.00 | 2,151.70 | 2,127.15 | 2,133.00 | 2,132.60 | -22.00 | -1.02 | 2,202.50 | 1,543.85 | 1,694,038 | 361.78 Crore | 98,442 |
| 02 Apr, 2025 | 2,141.00 | 2,160.65 | 2,139.65 | 2,153.05 | 2,154.60 | 8.70 | 0.41 | 2,202.50 | 1,543.85 | 2,132,192 | 458.43 Crore | 102,003 |
| 01 Apr, 2025 | 2,174.30 | 2,178.50 | 2,135.90 | 2,144.30 | 2,145.90 | -25.30 | -1.17 | 2,202.50 | 1,543.85 | 3,750,939 | 806.40 Crore | 122,843 |
| 28 Mar, 2025 | 2,139.30 | 2,179.90 | 2,139.00 | 2,174.00 | 2,171.20 | 42.55 | 2 | 2,202.50 | 1,543.85 | 3,672,253 | 795.79 Crore | 178,868 |
| 27 Mar, 2025 | 2,144.00 | 2,151.40 | 2,111.85 | 2,135.45 | 2,128.65 | -16.25 | -0.76 | 2,202.50 | 1,543.85 | 9,421,224 | 2,008.47 Crore | 177,390 |
| 26 Mar, 2025 | 2,175.00 | 2,176.00 | 2,129.90 | 2,148.65 | 2,144.90 | -25.10 | -1.16 | 2,202.50 | 1,543.85 | 3,016,916 | 647.52 Crore | 170,269 |
| 25 Mar, 2025 | 2,179.90 | 2,202.50 | 2,160.00 | 2,171.90 | 2,170.00 | -6.15 | -0.28 | 2,202.50 | 1,543.85 | 7,342,433 | 1,606.03 Crore | 185,498 |
| 24 Mar, 2025 | 2,100.00 | 2,184.25 | 2,090.25 | 2,180.00 | 2,176.15 | 97.15 | 4.67 | 2,184.25 | 1,543.85 | 8,508,351 | 1,840.78 Crore | 224,338 |
| 21 Mar, 2025 | 2,040.00 | 2,097.60 | 2,035.00 | 2,073.95 | 2,079.00 | 43.35 | 2.13 | 2,097.60 | 1,543.85 | 18,850,808 | 3,915.11 Crore | 255,463 |
| 20 Mar, 2025 | 2,031.00 | 2,038.90 | 2,016.50 | 2,032.10 | 2,035.65 | 14.10 | 0.7 | 2,051.00 | 1,543.85 | 2,683,306 | 545.62 Crore | 139,113 |
| 19 Mar, 2025 | 2,039.25 | 2,051.00 | 2,017.25 | 2,021.95 | 2,021.55 | -12.45 | -0.61 | 2,051.00 | 1,543.85 | 5,338,288 | 1,084.41 Crore | 161,325 |
| 18 Mar, 2025 | 2,000.00 | 2,039.00 | 1,988.60 | 2,035.15 | 2,034.00 | 40.90 | 2.05 | 2,039.00 | 1,543.85 | 5,384,288 | 1,089.08 Crore | 203,358 |
| 17 Mar, 2025 | 1,980.10 | 1,998.85 | 1,974.25 | 1,995.00 | 1,993.10 | 8.00 | 0.4 | 1,998.85 | 1,543.85 | 3,170,929 | 631.46 Crore | 118,386 |
| 13 Mar, 2025 | 1,975.70 | 1,993.35 | 1,969.55 | 1,981.50 | 1,985.10 | 2.55 | 0.13 | 1,997.70 | 1,543.85 | 4,925,794 | 977.75 Crore | 142,227 |
| 12 Mar, 2025 | 1,940.00 | 1,997.70 | 1,938.00 | 1,979.95 | 1,982.55 | 47.35 | 2.45 | 1,997.70 | 1,543.85 | 6,704,494 | 1,327.88 Crore | 264,027 |
| 11 Mar, 2025 | 1,923.00 | 1,944.00 | 1,904.45 | 1,936.70 | 1,935.20 | 13.45 | 0.7 | 1,994.90 | 1,543.85 | 3,207,052 | 617.74 Crore | 143,449 |
| 10 Mar, 2025 | 1,932.50 | 1,940.05 | 1,916.35 | 1,920.00 | 1,921.75 | -13.65 | -0.71 | 1,994.90 | 1,543.85 | 2,228,534 | 430.46 Crore | 85,417 |
| 07 Mar, 2025 | 1,917.00 | 1,940.60 | 1,910.05 | 1,932.00 | 1,935.40 | 13.70 | 0.71 | 1,994.90 | 1,543.85 | 2,780,338 | 535.62 Crore | 82,747 |
| 06 Mar, 2025 | 1,944.00 | 1,944.95 | 1,909.85 | 1,920.15 | 1,921.70 | -11.40 | -0.59 | 1,994.90 | 1,543.85 | 5,193,093 | 998.88 Crore | 172,071 |
| 05 Mar, 2025 | 1,903.10 | 1,953.65 | 1,895.40 | 1,936.80 | 1,933.10 | 25.30 | 1.33 | 1,994.90 | 1,543.85 | 3,811,688 | 737.61 Crore | 164,160 |
| 04 Mar, 2025 | 1,901.15 | 1,916.00 | 1,896.75 | 1,911.10 | 1,907.80 | -6.80 | -0.36 | 1,994.90 | 1,543.85 | 3,172,050 | 605.45 Crore | 116,275 |