KOTAKBANK.BOKOTAKBANK.BO
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $425.05 | $427.50 | $419.00 | $421.00 | 204,704 |
| 1/13/2026 | $85.04 | $85.78 | $84.82 | $85.28 | 1.19M |
| 1/12/2026 | $425.35 | $427.68 | $421.23 | $426.67 | 141,290 |
| 1/9/2026 | $427.78 | $427.78 | $423.32 | $425.35 | 78,440 |
| 1/8/2026 | $427.53 | $428.11 | $423.80 | $426.59 | 1.41M |
| 1/7/2026 | $428.63 | $429.80 | $421.98 | $428.67 | 5.97M |
| 1/6/2026 | $442.59 | $445.50 | $427.04 | $429.33 | 436,315 |
| 1/5/2026 | $439.02 | $441.36 | $436.31 | $438.18 | 241,080 |
| 1/2/2026 | $443.46 | $445.45 | $436.28 | $439.02 | 7.87M |
| 1/1/2026 | $441.63 | $444.32 | $437.80 | $443.65 | 612,360 |
| 12/31/2025 | $431.16 | $441.00 | $431.16 | $440.15 | 8.83M |
| 12/30/2025 | $431.00 | $432.80 | $427.69 | $430.93 | 160,130 |
| 12/29/2025 | $433.21 | $436.26 | $431.09 | $431.74 | 66,685 |
| 12/26/2025 | $431.16 | $434.78 | $430.60 | $432.73 | 87,195 |
| 12/24/2025 | $432.65 | $435.35 | $432.09 | $432.89 | 526,890 |
| 12/23/2025 | $430.06 | $434.00 | $429.95 | $432.37 | 170,705 |
| 12/22/2025 | $434.64 | $434.64 | $429.58 | $429.99 | 119,615 |
| 12/19/2025 | $432.60 | $435.46 | $431.21 | $431.90 | 132,785 |
| 12/18/2025 | $435.77 | $435.77 | $432.21 | $433.05 | 815,740 |
| 12/17/2025 | $438.00 | $438.01 | $432.63 | $434.70 | 191,695 |
| 12/16/2025 | $437.40 | $438.70 | $434.53 | $436.43 | 71,875 |
| 12/15/2025 | $433.99 | $437.00 | $431.20 | $436.10 | 1.11M |
| 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 |