iifl-logo

Kotak Mahindra Bank Ltd Historical Data

₹2,138.2
(-0.20%)
Dec 3, 2025|02:59:56 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Kotak Mahindra Bank Ltd Historical Data

18/11/2025calendar-icon
18/12/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

03-Nov-2025

2,102.2

2,119.22,087.92,113.574,1233,22,44,83,889.19,13,586

04-Nov-2025

2,116.7

2,121.12,0932,096.684,0684,02,77,61,484.811,35,460

06-Nov-2025

2,073

2,103.82,072.12,083.21,14,0244,96,56,00,522.615,01,002

07-Nov-2025

2,078.7

2,099.32,059.22,088.361,2302,92,42,29,418.49,78,060

10-Nov-2025

2,081

2,104.82,0812,092.71,00,7614,55,44,56,514.416,13,958

11-Nov-2025

2,100

2,1032,074.92,086.91,16,2204,51,17,53,089.714,84,818

12-Nov-2025

2,100.1

2,100.12,0802,084.587,5003,77,00,58,777.912,65,100

13-Nov-2025

2,089.5

2,089.52,064.62,075.21,08,4834,44,73,74,472.314,02,695

14-Nov-2025

2,066

2,085.52,0632,079.71,22,6825,06,30,50,020.518,80,176

17-Nov-2025

2,095

2,119.92,092.42,102.91,45,45010,58,36,40,662.533,69,737

18-Nov-2025

2,090.6

2,1072,0802,093.192,7764,31,17,51,530.713,91,596

19-Nov-2025

2,099.5

2,1102,089.52,105.982,9005,24,21,04,191.320,11,280

20-Nov-2025

2,114.8

2,114.82,093.22,098.786,00515,40,29,56,329.759,78,095

21-Nov-2025

2,100

2,111.52,078.52,087.81,78,59016,44,73,39,237.659,28,645

24-Nov-2025

2,095

2,1042,077.42,087.31,33,92410,41,98,62,323.838,96,022

25-Nov-2025

2,094.3

2,094.32,066.72,069.91,48,4236,29,34,96,232.421,32,914

26-Nov-2025

2,075

2,1102,074.12,103.81,30,7896,22,77,39,605.120,34,701

27-Nov-2025

2,104

2,130.52,091.42,110.21,65,8998,50,29,31,538.427,15,244

28-Nov-2025

2,119

2,141.82,102.22,124.492,1296,73,39,43,541.921,46,936

01-Dec-2025

2,134

2,1632,128.12,147.61,13,8307,02,02,41,935.720,84,057

02-Dec-2025

2,140

2,1602,139.42,142.41,04,4277,86,70,53,942.825,41,102

Kotak Mah. Bank: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

QUICKLINKS FOR Kotak Mahindra Bank Ltd

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.