KOTAKBANK Historical Share Price Data

Kotak Mahindra Bank

CMP as on 29-Nov-22 15:59

1,925.55

Open

₹ 1,931.60

Turnover (lac)

₹ 26,255

Prev. Close

₹ 1,928.15

Day's Vol (shares)

₹ 13,63,505

Day's Range (₹)

₹ 1,923.25
₹ 1,939.00

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 ()
28-Nov-2022 1,916 1,943 1,916 1,928 54,455 3,025 1,018,873 27 12.20
25-Nov-2022 1,949 1,949 1,920 1,928 76,088 4,050 1,307,332 29 -21
24-Nov-2022 1,955 1,956 1,933 1,945 53,753 2,722 705,474 23.30 -9.70
23-Nov-2022 1,951 1,962 1,946 1,953 78,126 4,885 1,805,991 15.80 2.85
22-Nov-2022 1,954 1,954 1,930 1,940 45,593 2,261 672,653 23.80 -14
21-Nov-2022 1,955 1,955 1,933 1,944 52,173 2,315 653,203 21.80 -10
18-Nov-2022 1,961 1,998 1,948 1,960 117,699 8,428 2,031,813 49.60 -1.40
17-Nov-2022 1,964 1,965 1,943 1,951 61,694 4,702 1,484,409 21.80 -13
16-Nov-2022 1,914 1,969 1,914 1,966 137,754 12,534 3,966,661 54.70 51.90
15-Nov-2022 1,925 1,933 1,895 1,912 75,734 3,806 1,090,480 38 -13
14-Nov-2022 1,903 1,929 1,901 1,923 65,503 4,118 1,314,168 27.70 20
11-Nov-2022 1,933 1,934 1,891 1,899 117,698 6,530 2,416,102 43 -34
10-Nov-2022 1,895 1,915 1,892 1,912 82,654 4,779 1,807,001 23.30 17.20
09-Nov-2022 1,898 1,904 1,881 1,893 66,365 4,396 1,663,393 22.90 -4.60
07-Nov-2022 1,908 1,910 1,872 1,883 69,027 4,950 1,834,363 38.30 -25
04-Nov-2022 1,906 1,908 1,894 1,900 54,556 3,953 1,639,255 13.70 -6
03-Nov-2022 1,905 1,913 1,894 1,900 52,757 3,027 959,299 19.40 -4.60
02-Nov-2022 1,919 1,920 1,898 1,910 69,701 3,553 1,307,954 22.50 -8.80
01-Nov-2022 1,908 1,942 1,903 1,909 102,811 4,893 1,522,987 38.10 1.20
31-Oct-2022 1,899 1,912 1,889 1,902 78,949 3,566 1,250,323 23 2.95

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp