Kotak Mahindra Bank Limited (INE237A01028)

NSE: KOTAKBANK | Series: EQ | Date of Listing: 20 Dec, 1995

  • LTP

    1,748.70

    -13.40 (-0.76 %)
  • Open

    1,755.00

    1,763.45
  • High

    1,768.85

    1,768.00
  • Low

    1,733.35

    1,745.40
  • Close

    1,743.55

    1,762.10
  • 52W High

    1,942.00

    23 Sep, 2024
  • 52W Low

    1,543.85

    03 May, 2024
Upper Circuit: 1,938.31 Lower Circuit: 1,585.89
1W
1M
3M
6M
1Y
Date Open High Low LTP Close Change % 52W High 52W Low Volume Value (₹) No. of trades
20 Dec, 2024 1,755.00 1,768.85 1,733.35 1,748.70 1,743.55 -18.55-1.05 1,942.001,543.8514,685,6882,562.50 Crore154,525
19 Dec, 2024 1,763.45 1,768.00 1,745.40 1,763.45 1,762.10 -17.90-1.01 1,942.001,543.854,074,080715.79 Crore134,049
18 Dec, 2024 1,782.00 1,786.70 1,770.35 1,780.00 1,780.00 -4.05-0.23 1,942.001,543.853,529,430628.15 Crore101,262
17 Dec, 2024 1,796.10 1,806.85 1,775.00 1,781.00 1,784.05 -20.40-1.13 1,942.001,543.853,592,861641.14 Crore114,350
16 Dec, 2024 1,803.00 1,813.00 1,793.85 1,800.00 1,804.45 -1.20-0.07 1,942.001,543.852,989,393538.51 Crore105,342
13 Dec, 2024 1,758.35 1,809.00 1,748.05 1,804.90 1,805.65 36.952.09 1,942.001,543.853,893,531692.06 Crore187,325
12 Dec, 2024 1,790.00 1,796.45 1,765.35 1,773.00 1,768.70 -26.00-1.45 1,942.001,543.853,488,259618.50 Crore138,972
11 Dec, 2024 1,796.00 1,806.80 1,789.95 1,795.00 1,794.70 0.000 1,942.001,543.852,393,428430.27 Crore146,978
10 Dec, 2024 1,783.25 1,802.80 1,783.25 1,799.10 1,794.70 8.450.47 1,942.001,543.851,979,884354.98 Crore92,144
09 Dec, 2024 1,768.10 1,804.95 1,768.10 1,786.95 1,786.25 9.300.52 1,942.001,543.852,554,023457.64 Crore120,368
06 Dec, 2024 1,773.90 1,785.05 1,761.00 1,775.25 1,776.95 1.800.1 1,942.001,543.852,595,882460.98 Crore120,678
05 Dec, 2024 1,764.00 1,788.65 1,748.00 1,776.00 1,775.15 17.651 1,942.001,543.855,697,2291,008.98 Crore209,634
04 Dec, 2024 1,752.00 1,767.00 1,746.40 1,759.65 1,757.50 7.600.43 1,942.001,543.853,186,786560.12 Crore131,153
03 Dec, 2024 1,760.00 1,761.20 1,740.00 1,750.00 1,749.90 -4.05-0.23 1,942.001,543.853,971,650694.40 Crore144,219
02 Dec, 2024 1,765.00 1,772.60 1,746.00 1,755.75 1,753.95 -11.30-0.64 1,942.001,543.854,265,280747.00 Crore95,812
29 Nov, 2024 1,757.00 1,773.60 1,757.00 1,761.25 1,765.25 6.050.34 1,942.001,543.852,987,994527.50 Crore134,558
28 Nov, 2024 1,783.25 1,788.90 1,753.50 1,763.80 1,759.20 -24.00-1.35 1,942.001,543.853,971,395700.94 Crore140,917
27 Nov, 2024 1,780.95 1,805.50 1,779.10 1,780.00 1,783.20 -0.40-0.02 1,942.001,543.853,202,444574.26 Crore111,680
26 Nov, 2024 1,795.00 1,795.95 1,775.00 1,782.45 1,783.60 -7.15-0.4 1,942.001,543.852,312,739412.82 Crore117,967
25 Nov, 2024 1,782.00 1,794.60 1,766.90 1,792.00 1,790.75 29.301.66 1,942.001,543.856,871,4321,226.30 Crore144,617