Kotak Mahindra Bank Share Price History

Kotak Mah. Bank

CMP as on 26-Nov-21 15:57

₹ 1,964.30
-70.80 -3.48%

Open

₹ 2,002.00

Turnover (lac)

₹ 52,006

Prev. Close

₹ 2,035.10

Day's Vol (shares)

₹ 26,47,553

Day's Range (₹)

₹ 1,955.10
₹ 2,007.00

CMP as on26-Nov-21 15:46

₹ 1,962.95
-72.05 -3.54%

Open

₹ 2,014.00

Turnover (lac)

₹ 1,827

Prev. Close

₹ 2,035.00

Day's Vol (shares)

₹ 39,454

Day's Range

₹ 1,955.00
₹ 2,014.00

CMP as on 26-Nov-21 0:00

₹ 1,963.05
-72.25 -3.55%

Open

₹ 2,000.00

Open Interest(Contracts)

₹ 1,26,24,400

VWAP

₹ 1,979.54

Day's Vol (shares)

₹ 44,52,800

Day's Range (Ex.Dt. 30 Dec 2021)

₹ 1,962.55
₹ 2,011.35

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 ()
26-Nov-2021 2,002 2,007 1,955 1,964 138,108 5,225 1,488,069 51.90 -38
25-Nov-2021 2,020 2,048 2,013 2,035 112,658 6,427 1,679,716 35 15.10
24-Nov-2021 1,980 2,025 1,970 2,011 72,678 3,898 1,005,372 55 31.90
23-Nov-2021 1,938 1,993 1,933 1,983 94,874 6,329 1,928,921 60.50 44.90
22-Nov-2021 2,044 2,044 1,941 1,955 121,609 5,418 1,728,337 103 -89
18-Nov-2021 2,050 2,062 2,009 2,024 84,499 5,674 1,825,752 53.50 -26
17-Nov-2021 2,070 2,082 2,046 2,053 70,660 2,986 841,431 36.30 -17
16-Nov-2021 2,100 2,104 2,070 2,083 60,874 3,217 1,013,646 33.80 -17
15-Nov-2021 2,080 2,108 2,080 2,097 71,222 3,807 904,537 28 17.20
12-Nov-2021 2,068 2,080 2,053 2,075 76,866 2,964 790,229 26.90 6.70
11-Nov-2021 2,073 2,078 2,048 2,054 86,034 3,190 731,316 30.10 -19
10-Nov-2021 2,085 2,091 2,063 2,076 78,920 3,004 866,668 28.30 -8.90
09-Nov-2021 2,120 2,127 2,083 2,097 61,828 3,739 892,387 43.60 -23
08-Nov-2021 2,055 2,128 2,055 2,119 104,975 4,453 907,421 72.60 63.80
04-Nov-2021 2,040 2,062 2,039 2,057 11,907 422 79,239 23 17
03-Nov-2021 2,080 2,112 2,028 2,038 93,983 4,292 664,214 83.60 -42
02-Nov-2021 2,066 2,094 2,060 2,077 55,760 3,192 795,562 33.50 10.50
01-Nov-2021 2,055 2,087 2,035 2,077 138,223 4,053 876,426 52 21.50
29-Oct-2021 2,078 2,097 2,015 2,031 156,067 9,560 2,668,064 81.90 -46
28-Oct-2021 2,188 2,190 2,090 2,099 107,254 6,623 1,483,041 99.60 -90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity