KOTAKBANK.BOKOTAKBANK.BO
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $2126.75 | $2138.40 | $2106.15 | $2133.35 | 28,258 |
| 1/9/2026 | $2138.90 | $2138.90 | $2116.60 | $2126.75 | 15,688 |
| 1/8/2026 | $2137.65 | $2140.55 | $2119.00 | $2132.95 | 281,853 |
| 1/7/2026 | $2143.15 | $2149.00 | $2109.90 | $2143.35 | 1.19M |
| 1/6/2026 | $2212.95 | $2227.50 | $2135.20 | $2146.65 | 87,263 |
| 1/5/2026 | $2195.10 | $2206.80 | $2181.55 | $2190.90 | 48,216 |
| 1/2/2026 | $2217.30 | $2227.25 | $2181.40 | $2195.10 | 1.57M |
| 1/1/2026 | $2208.15 | $2221.60 | $2189.00 | $2218.25 | 122,472 |
| 12/31/2025 | $2155.80 | $2205.00 | $2155.80 | $2200.75 | 1.77M |
| 12/30/2025 | $2155.00 | $2164.00 | $2138.45 | $2154.65 | 32,026 |
| 12/29/2025 | $2166.05 | $2181.30 | $2155.45 | $2158.70 | 13,337 |
| 12/26/2025 | $2155.80 | $2173.90 | $2153.00 | $2163.65 | 17,439 |
| 12/24/2025 | $2163.25 | $2176.75 | $2160.45 | $2164.45 | 105,378 |
| 12/23/2025 | $2150.30 | $2170.00 | $2149.75 | $2161.85 | 34,141 |
| 12/22/2025 | $2173.20 | $2173.20 | $2147.90 | $2149.95 | 23,923 |
| 12/19/2025 | $2163.00 | $2177.30 | $2156.05 | $2159.50 | 26,557 |
| 12/18/2025 | $2178.85 | $2178.85 | $2161.05 | $2165.25 | 163,148 |
| 12/17/2025 | $2190.00 | $2190.05 | $2163.15 | $2173.50 | 38,339 |
| 12/16/2025 | $2187.00 | $2193.50 | $2172.65 | $2182.15 | 14,375 |
| 12/15/2025 | $2169.95 | $2185.00 | $2156.00 | $2180.50 | 222,040 |
| 12/12/2025 | $2182.00 | $2200.60 | $2174.20 | $2176.45 | 42,586 |
| 12/11/2025 | $2124.50 | $2204.90 | $2118.20 | $2181.40 | 469,643 |
| 12/10/2025 | $2129.60 | $2155.85 | $2123.50 | $2129.30 | 103,868 |
| 12/9/2025 | $2111.65 | $2132.80 | $2109.20 | $2129.55 | 42,838 |
| 12/8/2025 | $2155.30 | $2158.40 | $2125.10 | $2131.60 | 29,474 |
| 12/5/2025 | $2142.55 | $2165.55 | $2132.00 | $2154.55 | 59,100 |
| 12/4/2025 | $2138.05 | $2146.00 | $2121.25 | $2135.50 | 173,585 |
| 12/3/2025 | $2140.30 | $2151.00 | $2119.45 | $2145.45 | 107,129 |
| 12/2/2025 | $2132.70 | $2160.00 | $2132.70 | $2142.30 | 92,397 |
| 12/1/2025 | $2132.65 | $2162.80 | $2129.45 | $2147.75 | 34,721 |
| 11/28/2025 | $2112.25 | $2141.00 | $2102.50 | $2124.00 | 26,019 |
| 11/27/2025 | $2090.90 | $2130.00 | $2090.90 | $2109.60 | 211,340 |
| 11/26/2025 | $2070.65 | $2109.75 | $2070.65 | $2103.25 | 750,582 |
| 11/25/2025 | $2090.20 | $2090.25 | $2066.90 | $2070.40 | 64,864 |
| 11/24/2025 | $2098.90 | $2104.00 | $2078.00 | $2086.90 | 40,759 |
| 11/21/2025 | $2091.70 | $2111.00 | $2078.30 | $2086.50 | 52,650 |
| 11/19/2025 | $2092.70 | $2110.00 | $2089.20 | $2106.10 | 33,229 |
| 11/18/2025 | $2094.95 | $2102.00 | $2080.10 | $2091.85 | 25,828 |
| 11/17/2025 | $2091.95 | $2119.65 | $2091.95 | $2102.20 | 87,243 |
| 11/14/2025 | $2080.05 | $2084.90 | $2064.50 | $2075.15 | 6,556 |
| 11/13/2025 | $2083.55 | $2086.20 | $2064.50 | $2074.65 | 362,444 |
| 11/12/2025 | $2091.20 | $2100.00 | $2080.00 | $2081.30 | 120,892 |
| 11/11/2025 | $2111.40 | $2111.40 | $2075.15 | $2087.35 | 21,404 |
| 11/10/2025 | $2090.20 | $2104.40 | $2081.05 | $2093.65 | 155,050 |
| 11/7/2025 | $2084.30 | $2099.45 | $2060.00 | $2089.15 | 41,749 |
| 11/6/2025 | $2084.70 | $2103.20 | $2075.00 | $2083.25 | 369,441 |
| 11/4/2025 | $2122.45 | $2122.45 | $2093.25 | $2095.80 | 15,059 |
| 11/3/2025 | $2104.70 | $2119.25 | $2088.90 | $2113.25 | 15,059 |
| 11/2/2025 | $2104.70 | $2119.25 | $2088.90 | $2113.25 | 13,859 |
| 10/31/2025 | $2135.00 | $2143.00 | $2100.25 | $2101.95 | 64,211 |
| 10/30/2025 | $2149.10 | $2150.40 | $2126.50 | $2137.50 | 411,728 |
| 10/29/2025 | $2167.00 | $2175.00 | $2147.00 | $2149.80 | 34,551 |
| 10/28/2025 | $2143.85 | $2168.00 | $2143.85 | $2160.35 | 59,008 |
| 10/27/2025 | $2173.75 | $2185.00 | $2125.00 | $2148.85 | 608,401 |
| 10/24/2025 | $2233.05 | $2234.80 | $2169.00 | $2186.85 | 47,702 |
| 10/23/2025 | $2228.00 | $2244.55 | $2210.80 | $2225.05 | 703,279 |
| 10/21/2025 | $2214.25 | $2220.00 | $2186.10 | $2196.00 | 30,054 |
| 10/20/2025 | $2210.00 | $2264.90 | $2200.00 | $2214.25 | 35,199 |
| 10/17/2025 | $2200.75 | $2209.85 | $2189.50 | $2205.50 | 59,174 |
| 10/16/2025 | $2148.75 | $2214.80 | $2148.75 | $2206.00 | 424,743 |
| 10/15/2025 | $2153.00 | $2166.40 | $2141.40 | $2148.70 | 54,141 |
| 10/14/2025 | $2153.60 | $2164.85 | $2141.50 | $2151.35 | 30,109 |