KOTAKBANK Historical Share Price Data
Kotak Mahindra Bank Ltd Share Price
KOTAKBANK
CMP as on 30-Apr-24 12:00
₹ 1,624
₹ 1,624
-16.45 | -1.00%
Open
₹ 1,640
₹ 1,640
Turnover(lac)
₹ 295,664
₹ 295,664
Prev. Close
₹ 1,640.40
₹ 1,640.40
Day's Vol (shares)
₹ 18,206,448
₹ 18,206,448
Day's Vol (shares)
₹ 1,620.00 ₹ 1,647.00
CMP as on 30-Apr-24 12:00
₹ 1,624
₹ 1,624
-16.50 | -1.01%
Open
₹ 1,644
₹ 1,644
Turnover(lac)
₹ 3,919
₹ 3,919
Prev. Close
₹ 1,640.25
₹ 1,640.25
Day's Vol (shares)
₹ 241,364
₹ 241,364
Day's Vol (shares)
₹ 1,621.00 ₹ 1,647.00
CMP as on 30-Apr-24 12:00
₹ 1,636
₹ 1,636
-18.40 | -1.11%
Open
₹ 1,655
₹ 1,655
Open Interest(Contracts)
₹ 53,333,200
₹ 53,333,200
VWAP
₹ 1,642.85
₹ 1,642.85
Day's Vol (shares)
₹ 21,675,200
₹ 21,675,200
Day's Vol (shares)
₹ 1,632.65 ₹ 1,656.95
₹ 1,632.65 ₹ 1,656.95
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
02-Apr-2024 | 1793.9 | 1798 | 1754.45 | 1757.4 | 139312 | 12108578807.45 | 5111130 | 43.55 | -36.50 |
03-Apr-2024 | 1753.5 | 1756.7 | 1729 | 1731.15 | 204934 | 22028633396.75 | 9347045 | 27.70 | -22.35 |
04-Apr-2024 | 1747 | 1751.7 | 1723.3 | 1749.15 | 240673 | 22772123468.25 | 9247642 | 28.40 | 2.15 |
05-Apr-2024 | 1749.05 | 1787.2 | 1740.1 | 1785.15 | 179454 | 11602033478.6 | 4760848 | 47.10 | 36.10 |
08-Apr-2024 | 1793.8 | 1801.85 | 1785.1 | 1788.4 | 178251 | 4721184898.5 | 1792538 | 16.75 | -5.40 |
09-Apr-2024 | 1790.35 | 1793 | 1775.7 | 1780.6 | 94921 | 4229251402.05 | 1279199 | 17.30 | -9.75 |
10-Apr-2024 | 1788.9 | 1829.9 | 1784 | 1825.95 | 162236 | 10038703728.15 | 3061167 | 45.90 | 37.05 |
12-Apr-2024 | 1811 | 1818.1 | 1799.35 | 1813.05 | 177986 | 7178172963.55 | 2183988 | 18.75 | 2.05 |
15-Apr-2024 | 1789.95 | 1809.7 | 1780 | 1798.15 | 176261 | 7770517914.1 | 4319868 | 29.70 | 8.20 |
16-Apr-2024 | 1778 | 1804.6 | 1775.65 | 1792.6 | 123020 | 7343646356.35 | 2561438 | 28.95 | 14.60 |
18-Apr-2024 | 1790.05 | 1813 | 1783.1 | 1786.75 | 151438 | 7648035660.35 | 2426559 | 29.90 | -3.30 |
19-Apr-2024 | 1764 | 1805 | 1763 | 1792.65 | 116751 | 6909741099.15 | 2290832 | 42.00 | 28.65 |
22-Apr-2024 | 1813 | 1822.5 | 1800 | 1809.95 | 130734 | 11127022117.1 | 4478473 | 22.50 | -3.05 |
23-Apr-2024 | 1810 | 1829 | 1803.1 | 1813.05 | 138088 | 10837987745.2 | 4574902 | 25.90 | 3.05 |
24-Apr-2024 | 1812 | 1845.5 | 1807.8 | 1842.8 | 138869 | 6045166786.65 | 1876224 | 37.70 | 30.80 |
25-Apr-2024 | 1665 | 1697.8 | 1602 | 1642.45 | 1286396 | 109523183171.7 | 66179079 | 95.80 | -22.55 |
26-Apr-2024 | 1642.45 | 1655 | 1605 | 1608.5 | 843281 | 36020705428.95 | 15562952 | 50.00 | -33.95 |
29-Apr-2024 | 1610.1 | 1647.25 | 1609.5 | 1640.4 | 325650 | 18350241317.3 | 5443785 | 37.75 | 30.30 |
30-Apr-2024 | 1640.4 | 1647 | 1620 | 1623.95 | 323710 | 29719051437.75 | 11677076 | 27.00 | -16.45 |