Kotak Mahindra Bank Share Price History

Kotak Mah. Bank

CMP as on 20-Oct-21 9:35

₹ 2,027.50
-7.85 -0.39%

Open

₹ 2,042.00

Turnover (lac)

₹ 6,043

Prev. Close

₹ 2,035.35

Day's Vol (shares)

₹ 2,98,048

Day's Range (₹)

₹ 2,022.55
₹ 2,044.95

CMP as on20-Oct-21 9:35

₹ 2,041.10
5.75 0.28%

Open

₹ 2,044.90

Turnover (lac)

₹ 1,827

Prev. Close

₹ 2,035.35

Day's Vol (shares)

₹ 5,14,709

Day's Range

₹ 2,028.00
₹ 2,044.90

CMP as on 20-Oct-21 9:35

₹ 2,034.20
-9.15 -0.45%

Open

₹ 2,044.80

Open Interest(Contracts)

₹ 1,03,14,400

VWAP

₹ 2,039.83

Day's Vol (shares)

₹ 6,67,200

Day's Range (Ex.Dt. 28 Oct 2021)

₹ 2,030.45
₹ 2,048.95

Kotak Mahindra Bank Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Oct-2021 2,012 2,045 1,992 2,035 56,524 3,422 926,447 52.90 23.40
18-Oct-2021 2,018 2,047 2,008 2,012 76,560 4,385 1,241,941 39 -6.20
14-Oct-2021 2,008 2,026 1,985 2,018 59,155 3,316 812,548 40.50 9.80
13-Oct-2021 2,004 2,022 1,995 2,009 60,271 3,502 972,979 27.50 5.35
12-Oct-2021 1,980 2,004 1,965 1,995 74,771 3,763 950,144 39 15.10
11-Oct-2021 1,949 2,005 1,945 1,975 96,217 4,718 1,269,424 60 26.40
08-Oct-2021 1,950 1,966 1,931 1,936 67,152 3,769 1,219,112 35.20 -14
07-Oct-2021 1,968 1,982 1,949 1,952 79,698 4,359 1,425,190 33 -16
06-Oct-2021 1,976 2,005 1,942 1,956 95,523 5,888 1,953,091 62.90 -20
05-Oct-2021 1,995 1,998 1,976 1,982 69,810 5,390 2,129,884 22.50 -13
04-Oct-2021 1,995 2,015 1,988 1,991 56,990 4,085 1,206,493 26.90 -4
01-Oct-2021 1,997 2,011 1,972 1,994 91,507 6,730 1,649,462 38.90 -3.50
30-Sep-2021 2,025 2,035 1,997 2,006 131,723 9,203 2,752,431 38.20 -20
29-Sep-2021 2,060 2,060 2,020 2,030 141,811 6,972 1,856,690 39.80 -29
28-Sep-2021 2,040 2,078 2,013 2,068 96,823 7,970 1,744,958 64.90 28.20
27-Sep-2021 2,031 2,058 2,026 2,033 67,818 3,732 878,628 32.50 2.15
24-Sep-2021 2,030 2,052 2,014 2,028 65,688 4,296 933,062 38.40 -1.90
23-Sep-2021 2,004 2,052 1,991 2,024 104,489 6,050 1,333,371 61.10 20
22-Sep-2021 2,017 2,022 1,979 1,986 77,186 3,821 604,977 43.60 -31
21-Sep-2021 2,017 2,028 1,996 2,011 101,763 7,766 2,179,400 31.60 -6
20-Sep-2021 1,990 2,037 1,981 2,001 166,070 11,809 2,788,037 55.90 11.50
Open ZERO Brokerage Demat Account