Kotak Mahindra Bank Share Price History
CMP as on 20-Oct-21 9:35
₹ 2,027.50Open
₹ 2,042.00Turnover (lac)
₹ 6,043Prev. Close
₹ 2,035.35Day's Vol (shares)
₹ 2,98,048CMP as on20-Oct-21 9:35
₹ 2,041.10Open
₹ 2,044.90Turnover (lac)
₹ 1,827Prev. Close
₹ 2,035.35Day's Vol (shares)
₹ 5,14,709CMP as on 20-Oct-21 9:35
₹ 2,034.20Open
₹ 2,044.80Open Interest(Contracts)
₹ 1,03,14,400VWAP
₹ 2,039.83Day's Vol (shares)
₹ 6,67,200Kotak Mahindra Bank Historical Data
| 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 |
QuickLinks for Kotak Mahindra Bank Ltd.
