KOTAKBANK.NSKOTAKBANK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $2126.90 | $2144.40 | $2120.00 | $2132.60 | 2.54M |
| 1/12/2026 | $2126.80 | $2139.40 | $2106.00 | $2133.30 | 2.54M |
| 1/9/2026 | $2133.00 | $2133.00 | $2116.00 | $2126.80 | 2.06M |
| 1/8/2026 | $2140.10 | $2143.00 | $2118.60 | $2133.00 | 2.30M |
| 1/7/2026 | $2146.40 | $2150.50 | $2109.20 | $2144.00 | 2.11M |
| 1/6/2026 | $2202.10 | $2228.00 | $2135.00 | $2146.40 | 5.31M |
| 1/5/2026 | $2196.90 | $2206.70 | $2182.00 | $2190.90 | 2.18M |
| 1/2/2026 | $2217.80 | $2227.90 | $2180.50 | $2195.10 | 2.45M |
| 1/1/2026 | $2210.00 | $2220.90 | $2189.00 | $2217.80 | 1.35M |
| 12/31/2025 | $2158.00 | $2205.40 | $2155.70 | $2201.10 | 2.86M |
| 12/30/2025 | $2159.70 | $2165.00 | $2138.90 | $2152.70 | 5.67M |
| 12/29/2025 | $2170.60 | $2181.80 | $2155.40 | $2158.60 | 971,796 |
| 12/26/2025 | $2162.00 | $2173.60 | $2152.90 | $2164.20 | 738,349 |
| 12/24/2025 | $2168.00 | $2178.20 | $2161.10 | $2163.70 | 1.56M |
| 12/23/2025 | $2152.50 | $2170.90 | $2149.70 | $2162.70 | 1.61M |
| 12/22/2025 | $2170.00 | $2176.00 | $2147.10 | $2149.70 | 1.81M |
| 12/19/2025 | $2168.50 | $2177.50 | $2156.30 | $2159.50 | 2.30M |
| 12/18/2025 | $2173.20 | $2178.90 | $2159.90 | $2164.60 | 1.13M |
| 12/17/2025 | $2188.00 | $2193.20 | $2163.50 | $2173.20 | 1.61M |
| 12/16/2025 | $2178.00 | $2194.00 | $2171.50 | $2182.40 | 1.71M |
| 12/15/2025 | $2167.10 | $2185.60 | $2156.50 | $2181.30 | 2.76M |
| 12/12/2025 | $2181.70 | $2201.00 | $2174.70 | $2176.60 | 2.86M |
| 12/11/2025 | $2129.50 | $2205.00 | $2119.10 | $2180.20 | 5.00M |
| 12/10/2025 | $2130.00 | $2155.50 | $2123.70 | $2129.50 | 2.19M |
| 12/9/2025 | $2120.00 | $2133.40 | $2108.90 | $2127.70 | 3.21M |
| 12/8/2025 | $2158.70 | $2158.90 | $2126.00 | $2131.60 | 2.99M |
| 12/5/2025 | $2135.00 | $2166.00 | $2132.00 | $2154.90 | 1.93M |
| 12/4/2025 | $2146.10 | $2146.80 | $2121.50 | $2135.40 | 2.57M |
| 12/3/2025 | $2135.10 | $2151.70 | $2119.10 | $2146.10 | 2.81M |
| 12/2/2025 | $2140.00 | $2160.00 | $2139.40 | $2142.40 | 3.66M |
| 12/1/2025 | $2134.00 | $2163.00 | $2128.10 | $2147.60 | 3.26M |
| 11/28/2025 | $2119.00 | $2141.80 | $2102.20 | $2124.40 | 3.17M |
| 11/27/2025 | $2104.00 | $2130.50 | $2091.40 | $2110.20 | 4.03M |
| 11/26/2025 | $2075.00 | $2110.00 | $2074.10 | $2103.80 | 2.98M |
| 11/25/2025 | $2094.30 | $2094.30 | $2066.70 | $2069.90 | 3.03M |
| 11/24/2025 | $2095.00 | $2104.00 | $2077.40 | $2087.30 | 4.98M |
| 11/21/2025 | $2100.00 | $2111.50 | $2078.50 | $2087.80 | 7.84M |
| 11/19/2025 | $2099.50 | $2110.00 | $2089.50 | $2105.90 | 2.49M |
| 11/18/2025 | $2090.60 | $2107.00 | $2080.00 | $2093.10 | 2.06M |
| 11/17/2025 | $2095.00 | $2119.90 | $2092.40 | $2102.90 | 5.03M |
| 11/14/2025 | $2066.00 | $2085.50 | $2063.00 | $2079.70 | 2.44M |
| 11/13/2025 | $2089.50 | $2089.50 | $2064.60 | $2075.20 | 2.14M |
| 11/12/2025 | $2100.10 | $2100.10 | $2080.00 | $2084.50 | 1.81M |
| 11/11/2025 | $2100.00 | $2103.00 | $2074.90 | $2086.90 | 2.16M |
| 11/10/2025 | $2081.00 | $2104.80 | $2081.00 | $2092.70 | 2.17M |
| 11/7/2025 | $2078.70 | $2099.30 | $2059.20 | $2088.30 | 1.40M |
| 11/6/2025 | $2073.00 | $2103.80 | $2072.10 | $2083.20 | 2.38M |
| 11/4/2025 | $2116.70 | $2121.10 | $2093.00 | $2096.60 | 1.92M |
| 11/3/2025 | $2102.20 | $2119.20 | $2087.90 | $2113.50 | 1.53M |
| 10/31/2025 | $2146.90 | $2146.90 | $2100.00 | $2102.20 | 3.79M |
| 10/30/2025 | $2150.00 | $2153.00 | $2126.40 | $2137.20 | 2.49M |
| 10/29/2025 | $2170.00 | $2174.30 | $2146.90 | $2150.50 | 1.42M |
| 10/28/2025 | $2142.00 | $2168.10 | $2142.00 | $2160.80 | 4.66M |
| 10/27/2025 | $2172.20 | $2186.00 | $2122.00 | $2148.60 | 3.72M |
| 10/24/2025 | $2238.00 | $2238.00 | $2168.20 | $2187.00 | 3.26M |
| 10/23/2025 | $2225.00 | $2244.40 | $2211.00 | $2225.60 | 4.30M |
| 10/21/2025 | $2213.80 | $2219.80 | $2186.90 | $2197.00 | 226,804 |
| 10/20/2025 | $2214.00 | $2266.00 | $2200.20 | $2213.80 | 3.04M |
| 10/17/2025 | $2203.90 | $2209.90 | $2190.40 | $2205.80 | 3.34M |
| 10/16/2025 | $2152.90 | $2214.60 | $2152.20 | $2205.40 | 6.74M |