Stock Details of KOTAKBANK.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 40 |
420.0500 |
425.3000 |
416.8000 |
421.6000 |
132794 |
2026-01-21 |
| 40 |
427.4500 |
431.0000 |
422.5500 |
423.7500 |
149593 |
2026-01-20 |
| 40 |
418.3000 |
430.4000 |
415.0000 |
426.7000 |
291198 |
2026-01-19 |
| 40 |
427.3000 |
427.7000 |
417.0500 |
418.2500 |
6195967 |
2026-01-16 |
| 40 |
421.0000 |
421.0000 |
421.0000 |
421.0000 |
0 |
2026-01-15 |
| 40 |
425.0500 |
427.5000 |
419.0000 |
421.0000 |
204704 |
2026-01-14 |
| 40 |
425.2000 |
428.9100 |
424.0900 |
426.4200 |
238075 |
2026-01-13 |
| 40 |
425.3500 |
427.6800 |
421.2300 |
426.6700 |
141290 |
2026-01-12 |
| 40 |
2138.9000 |
2138.9000 |
2116.6000 |
2126.7500 |
78440 |
2026-01-09 |
| 40 |
2137.6500 |
2140.5500 |
2119.0000 |
2132.9500 |
1409265 |
2026-01-08 |
| 40 |
2143.1500 |
2149.0000 |
2109.9000 |
2143.3500 |
5971085 |
2026-01-07 |
| 40 |
2212.9500 |
2227.5000 |
2135.2000 |
2146.6500 |
436315 |
2026-01-06 |
| 40 |
2195.1000 |
2206.8000 |
2181.5500 |
2190.9000 |
241080 |
2026-01-05 |
| 40 |
2217.3000 |
2227.2500 |
2181.4000 |
2195.1000 |
7872605 |
2026-01-02 |
| 40 |
2208.1500 |
2221.6000 |
2189.0000 |
2218.2500 |
612360 |
2026-01-01 |
| 40 |
2155.8000 |
2205.0000 |
2155.8000 |
2200.7500 |
8831085 |
2025-12-31 |
| 40 |
2155.0000 |
2164.0000 |
2138.4500 |
2154.6500 |
160130 |
2025-12-30 |
| 40 |
2166.0500 |
2181.3000 |
2155.4500 |
2158.7000 |
66685 |
2025-12-29 |
| 40 |
2155.8000 |
2173.9000 |
2153.0000 |
2163.6500 |
87195 |
2025-12-26 |
| 40 |
2164.4500 |
2164.4500 |
2164.4500 |
2164.4500 |
0 |
2025-12-25 |
| 40 |
2163.2500 |
2176.7500 |
2160.4500 |
2164.4500 |
526890 |
2025-12-24 |
| 40 |
2150.3000 |
2170.0000 |
2149.7500 |
2161.8500 |
170705 |
2025-12-23 |
| 40 |
2173.2000 |
2173.2000 |
2147.9000 |
2149.9500 |
119615 |
2025-12-22 |
| 40 |
2163.0000 |
2177.3000 |
2156.0500 |
2159.5000 |
132785 |
2025-12-19 |
| 40 |
2178.8500 |
2178.8500 |
2161.0500 |
2165.2500 |
815740 |
2025-12-18 |
| 40 |
2190.0000 |
2190.0500 |
2163.1500 |
2173.5000 |
191695 |
2025-12-17 |
| 40 |
2187.0000 |
2193.5000 |
2172.6500 |
2182.1500 |
71875 |
2025-12-16 |
| 40 |
2169.9500 |
2185.0000 |
2156.0000 |
2180.5000 |
1110200 |
2025-12-15 |
| 40 |
2182.0000 |
2200.6000 |
2174.2000 |
2176.4500 |
212930 |
2025-12-12 |
| 40 |
2124.5000 |
2204.9000 |
2118.2000 |
2181.4000 |
2348215 |
2025-12-11 |
| 40 |
2129.6000 |
2155.8500 |
2123.5000 |
2129.3000 |
519340 |
2025-12-10 |
| 40 |
2111.6500 |
2132.8000 |
2109.2000 |
2129.5500 |
214190 |
2025-12-09 |
| 40 |
2155.3000 |
2158.4000 |
2125.1000 |
2131.6000 |
147370 |
2025-12-08 |
| 40 |
2142.5500 |
2165.5500 |
2132.0000 |
2154.5500 |
295500 |
2025-12-05 |
| 40 |
2138.0500 |
2146.0000 |
2121.2500 |
2135.5000 |
867925 |
2025-12-04 |
| 40 |
2140.3000 |
2151.0000 |
2119.4500 |
2145.4500 |
535645 |
2025-12-03 |
| 40 |
2132.7000 |
2160.0000 |
2132.7000 |
2142.3000 |
461985 |
2025-12-02 |
| 40 |
2132.6500 |
2162.8000 |
2129.4500 |
2147.7500 |
173605 |
2025-12-01 |
| 40 |
2112.2500 |
2141.0000 |
2102.5000 |
2124.0000 |
130095 |
2025-11-28 |
| 40 |
2090.9000 |
2130.0000 |
2090.9000 |
2109.6000 |
1056700 |
2025-11-27 |
| 40 |
2070.6500 |
2109.7500 |
2070.6500 |
2103.2500 |
3752910 |
2025-11-26 |
| 40 |
2090.2000 |
2090.2500 |
2066.9000 |
2070.4000 |
324320 |
2025-11-25 |
| 40 |
2098.9000 |
2104.0000 |
2078.0000 |
2086.9000 |
203795 |
2025-11-24 |
| 40 |
2091.7000 |
2111.0000 |
2078.3000 |
2086.5000 |
263250 |
2025-11-21 |
| 40 |
2118.8000 |
2118.8000 |
2093.3500 |
2097.1000 |
1482815 |
2025-11-20 |
| 40 |
2092.7000 |
2110.0000 |
2089.2000 |
2106.1000 |
166145 |
2025-11-19 |
| 40 |
2094.9500 |
2102.0000 |
2080.1000 |
2091.8500 |
129140 |
2025-11-18 |
| 40 |
2091.9500 |
2119.6500 |
2091.9500 |
2102.2000 |
436215 |
2025-11-17 |
| 40 |
2080.0500 |
2084.9000 |
2064.5000 |
2075.1500 |
32780 |
2025-11-14 |
| 40 |
2083.5500 |
2086.2000 |
2064.5000 |
2074.6500 |
1812220 |
2025-11-13 |
| 40 |
2091.2000 |
2100.0000 |
2080.0000 |
2081.3000 |
604460 |
2025-11-12 |
| 40 |
2111.4000 |
2111.4000 |
2075.1500 |
2087.3500 |
107020 |
2025-11-11 |
| 40 |
2090.2000 |
2104.4000 |
2081.0500 |
2093.6500 |
775250 |
2025-11-10 |
| 40 |
2084.3000 |
2099.4500 |
2060.0000 |
2089.1500 |
208745 |
2025-11-07 |
| 40 |
2084.7000 |
2103.2000 |
2075.0000 |
2083.2500 |
1847205 |
2025-11-06 |
| 40 |
2095.8000 |
2095.8000 |
2095.8000 |
2095.8000 |
0 |
2025-11-05 |
| 40 |
2122.4500 |
2122.4500 |
2093.2500 |
2095.8000 |
75295 |
2025-11-04 |
| 40 |
2104.7000 |
2119.2500 |
2088.9000 |
2113.2500 |
69295 |
2025-11-03 |
| 40 |
2135.0000 |
2143.0000 |
2100.2500 |
2101.9500 |
321055 |
2025-10-31 |
| 40 |
2149.1000 |
2150.4000 |
2126.5000 |
2137.5000 |
2058640 |
2025-10-30 |
| 40 |
2167.0000 |
2175.0000 |
2147.0000 |
2149.8000 |
172755 |
2025-10-29 |
| 40 |
2143.8500 |
2168.0000 |
2143.8500 |
2160.3500 |
295040 |
2025-10-28 |
| 40 |
2173.7500 |
2185.0000 |
2125.0000 |
2148.8500 |
3042005 |
2025-10-27 |
| 40 |
2233.0500 |
2234.8000 |
2169.0000 |
2186.8500 |
238510 |
2025-10-24 |
| 40 |
2228.0000 |
2244.5500 |
2210.8000 |
2225.0500 |
3516395 |
2025-10-23 |
| 40 |
2214.2500 |
2220.0000 |
2186.1001 |
2196.0000 |
30054 |
2025-10-21 |
| 40 |
2210.0000 |
2264.9000 |
2200.0000 |
2214.2500 |
175995 |
2025-10-20 |
| 40 |
2200.7500 |
2209.8500 |
2189.5000 |
2205.5000 |
295870 |
2025-10-17 |
| 40 |
2148.7500 |
2214.8000 |
2148.7500 |
2206.0000 |
2123715 |
2025-10-16 |
| 40 |
2153.0000 |
2166.4000 |
2141.4000 |
2148.7000 |
270705 |
2025-10-15 |
| 40 |
2153.6000 |
2164.8500 |
2141.5000 |
2151.3500 |
150545 |
2025-10-14 |
| 40 |
2128.2000 |
2155.8500 |
2128.2000 |
2152.1000 |
199320 |
2025-10-13 |
| 40 |
2140.4000 |
2157.5000 |
2137.1500 |
2149.5500 |
238945 |
2025-10-10 |
| 40 |
2112.7500 |
2151.2500 |
2101.5000 |
2145.0500 |
1184860 |
2025-10-09 |
| 40 |
2122.5500 |
2132.8500 |
2112.0000 |
2117.3500 |
204645 |
2025-10-08 |
| 40 |
2142.1000 |
2153.3500 |
2122.5000 |
2126.1000 |
138940 |
2025-10-07 |
| 40 |
2111.5000 |
2154.8000 |
2095.0000 |
2145.4500 |
998070 |
2025-10-06 |
| 40 |
2079.3000 |
2108.0000 |
2062.9500 |
2100.9000 |
3614265 |
2025-10-03 |
| 40 |
2062.9500 |
2062.9500 |
2062.9500 |
2062.9500 |
0 |
2025-10-02 |
| 40 |
1975.6000 |
2073.3000 |
1975.6000 |
2062.9500 |
4062525 |
2025-10-01 |
| 40 |
2000.0000 |
2015.9000 |
1987.0000 |
1994.2000 |
270515 |
2025-09-30 |
| 40 |
1994.8000 |
2002.9500 |
1970.0500 |
1992.2000 |
291830 |
2025-09-29 |
| 40 |
2012.0500 |
2018.0000 |
1990.0000 |
1994.4000 |
179585 |
2025-09-26 |
| 40 |
2013.0500 |
2037.9500 |
2009.4500 |
2012.5500 |
493495 |
2025-09-25 |
| 40 |
2045.0000 |
2048.0000 |
2028.2500 |
2030.8500 |
375825 |
2025-09-24 |
| 40 |
2015.0500 |
2053.1000 |
2008.5000 |
2047.8500 |
138115 |
2025-09-23 |
| 40 |
2013.6500 |
2039.3000 |
2013.6500 |
2021.3500 |
247635 |
2025-09-22 |
| 40 |
2054.0000 |
2054.0000 |
2026.8000 |
2030.4000 |
145460 |
2025-09-19 |
| 40 |
2053.9500 |
2061.0000 |
2043.0000 |
2054.2000 |
741780 |
2025-09-18 |
| 40 |
2023.3500 |
2052.2000 |
2022.0000 |
2050.3000 |
457790 |
2025-09-17 |
| 40 |
1971.3500 |
2030.0000 |
1971.3500 |
2021.4000 |
629180 |
2025-09-16 |
| 40 |
1970.0000 |
1982.2000 |
1965.0000 |
1971.0500 |
313495 |
2025-09-15 |
| 40 |
1973.0000 |
1984.8000 |
1966.2000 |
1972.1500 |
659280 |
2025-09-12 |
| 40 |
1973.6000 |
1985.0000 |
1963.1500 |
1972.0000 |
653515 |
2025-09-11 |
| 40 |
1990.0000 |
1990.0000 |
1951.1000 |
1973.4000 |
5195060 |
2025-09-10 |
| 40 |
1950.7000 |
1964.0000 |
1939.5000 |
1959.6500 |
616940 |
2025-09-09 |
| 40 |
1942.0500 |
1962.0000 |
1931.5000 |
1950.5000 |
206085 |
2025-09-08 |
| 40 |
1950.2000 |
1956.6000 |
1937.7500 |
1944.0000 |
1202390 |
2025-09-05 |
| 40 |
1969.9500 |
1971.2000 |
1946.6500 |
1949.9000 |
304575 |
2025-09-04 |
| 40 |
1949.9500 |
1964.0000 |
1930.9500 |
1960.4000 |
473755 |
2025-09-03 |
| 40 |
1968.0000 |
1974.6000 |
1940.5000 |
1942.5000 |
163730 |
2025-09-02 |
| 40 |
1957.0500 |
1972.0000 |
1955.6500 |
1967.6500 |
403295 |
2025-09-01 |
| 40 |
1946.1000 |
1984.8500 |
1946.1000 |
1960.3500 |
243650 |
2025-08-29 |
| 40 |
1950.0000 |
1966.5000 |
1940.9500 |
1946.1000 |
78550 |
2025-08-28 |
| 40 |
1965.3000 |
1965.3000 |
1965.3000 |
1965.3000 |
0 |
2025-08-27 |
| 40 |
1970.9500 |
1981.9000 |
1960.5000 |
1965.3000 |
2548370 |
2025-08-26 |
| 40 |
1982.9500 |
1996.9500 |
1977.2500 |
1983.4500 |
507735 |
2025-08-25 |
| 40 |
2007.5500 |
2018.0000 |
1981.0000 |
1986.6000 |
185205 |
2025-08-22 |
| 40 |
2035.0500 |
2037.4000 |
2012.0500 |
2017.6000 |
212865 |
2025-08-21 |
| 40 |
2013.0000 |
2024.2000 |
2006.1500 |
2018.3500 |
262945 |
2025-08-20 |
| 40 |
1990.0500 |
2032.9000 |
1990.0500 |
2030.1000 |
227460 |
2025-08-19 |
| 40 |
1991.3000 |
2025.9500 |
1991.3000 |
2001.3000 |
310032 |
2025-08-18 |
| 40 |
1989.5500 |
1993.3000 |
1975.6000 |
1978.9500 |
240132 |
2025-08-14 |
| 40 |
1973.8500 |
1995.9500 |
1962.7000 |
1988.1500 |
119283 |
2025-08-13 |
| 40 |
1979.8000 |
1985.2500 |
1956.6000 |
1958.9500 |
159077 |
2025-08-12 |
| 40 |
1960.0500 |
2017.0000 |
1956.4500 |
1976.8500 |
81687 |
2025-08-11 |
| 40 |
1988.0000 |
1999.0000 |
1948.2500 |
1950.9000 |
463540 |
2025-08-08 |
| 40 |
1981.0000 |
1995.0000 |
1970.1000 |
1992.3500 |
169401 |
2025-08-07 |
| 40 |
2001.9000 |
2025.0000 |
1993.1500 |
2002.1500 |
39594 |
2025-08-06 |
| 40 |
2007.0000 |
2007.0000 |
1995.0000 |
2003.0000 |
52193 |
2025-08-05 |
| 40 |
1990.0000 |
2007.0000 |
1983.0000 |
1996.9500 |
11614 |
2025-08-04 |
| 40 |
1978.6000 |
2006.1000 |
1973.7000 |
1992.1000 |
68724 |
2025-08-01 |
| 40 |
1949.9500 |
1998.0000 |
1934.9000 |
1978.6000 |
102120 |
2025-07-31 |