KOTAK MAHINDRA BANK LIMITED (kotakbank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2096.3 | 2098.4 | 2095.2 | 2097.0 | 15600 |
| 2025-05-20 15:28:00 | 2096.9 | 2097.8 | 2095.6 | 2095.6 | 15600 |
| 2025-05-20 15:27:00 | 2098.6 | 2098.6 | 2096.6 | 2096.6 | 17200 |
| 2025-05-20 15:26:00 | 2097.8 | 2098.8 | 2097.1 | 2097.8 | 21200 |
| 2025-05-20 15:25:00 | 2096.8 | 2097.9 | 2096.8 | 2097.8 | 11600 |
| 2025-05-20 15:24:00 | 2095.9 | 2096.8 | 2095.9 | 2096.8 | 12800 |
| 2025-05-20 15:23:00 | 2096.8 | 2096.8 | 2095.9 | 2095.9 | 18800 |
| 2025-05-20 15:22:00 | 2097.9 | 2098.0 | 2096.3 | 2096.3 | 16800 |
| 2025-05-20 15:21:00 | 2098.4 | 2099.1 | 2097.4 | 2097.4 | 20000 |
| 2025-05-20 15:20:00 | 2097.5 | 2098.5 | 2097.5 | 2098.5 | 19200 |
| 2025-05-20 15:19:00 | 2096.5 | 2097.5 | 2096.5 | 2097.5 | 16800 |
| 2025-05-20 15:18:00 | 2097.2 | 2097.2 | 2096.5 | 2096.5 | 10000 |
| 2025-05-20 15:17:00 | 2096.9 | 2097.8 | 2096.9 | 2097.7 | 13200 |
| 2025-05-20 15:16:00 | 2095.6 | 2097.0 | 2095.6 | 2097.0 | 22800 |
| 2025-05-20 15:15:00 | 2096.8 | 2097.4 | 2095.6 | 2095.6 | 24000 |
| 2025-05-20 15:14:00 | 2097.8 | 2098.0 | 2096.6 | 2096.8 | 17200 |
| 2025-05-20 15:13:00 | 2099.7 | 2099.8 | 2097.2 | 2097.2 | 26000 |
| 2025-05-20 15:12:00 | 2097.9 | 2099.6 | 2097.5 | 2099.6 | 24800 |
| 2025-05-20 15:11:00 | 2097.6 | 2098.5 | 2097.4 | 2098.3 | 30400 |
| 2025-05-20 15:10:00 | 2097.0 | 2098.0 | 2097.0 | 2097.5 | 33200 |
| 2025-05-20 15:09:00 | 2096.9 | 2097.8 | 2096.0 | 2097.8 | 26800 |
| 2025-05-20 15:08:00 | 2095.8 | 2098.5 | 2095.8 | 2097.0 | 33200 |
| 2025-05-20 15:07:00 | 2095.4 | 2096.4 | 2095.0 | 2095.8 | 26400 |
| 2025-05-20 15:06:00 | 2096.0 | 2096.4 | 2095.3 | 2095.5 | 16800 |
| 2025-05-20 15:05:00 | 2094.1 | 2096.0 | 2094.1 | 2096.0 | 19200 |
| 2025-05-20 15:04:00 | 2094.6 | 2094.6 | 2093.5 | 2094.1 | 14000 |
| 2025-05-20 15:03:00 | 2094.1 | 2095.1 | 2093.6 | 2095.1 | 16400 |
| 2025-05-20 15:02:00 | 2094.7 | 2095.3 | 2094.0 | 2094.6 | 28800 |
| 2025-05-20 15:01:00 | 2093.5 | 2095.3 | 2093.0 | 2094.6 | 56800 |
| 2025-05-20 15:00:00 | 2093.1 | 2094.2 | 2093.1 | 2093.1 | 28000 |
| 2025-05-20 14:59:00 | 2093.4 | 2094.1 | 2093.2 | 2093.8 | 9200 |
| 2025-05-20 14:58:00 | 2093.2 | 2093.8 | 2092.6 | 2093.4 | 9600 |
| 2025-05-20 14:57:00 | 2091.8 | 2093.6 | 2090.8 | 2093.2 | 23600 |
| 2025-05-20 14:56:00 | 2093.0 | 2093.0 | 2091.6 | 2091.9 | 14400 |
| 2025-05-20 14:55:00 | 2092.4 | 2093.0 | 2092.1 | 2092.8 | 13600 |
| 2025-05-20 14:54:00 | 2093.6 | 2093.7 | 2092.7 | 2092.7 | 6000 |
| 2025-05-20 14:53:00 | 2093.5 | 2094.1 | 2092.7 | 2094.1 | 10000 |
| 2025-05-20 14:52:00 | 2093.0 | 2094.4 | 2093.0 | 2093.5 | 6400 |
| 2025-05-20 14:51:00 | 2093.4 | 2093.8 | 2093.1 | 2093.5 | 4400 |
| 2025-05-20 14:50:00 | 2094.7 | 2094.9 | 2093.4 | 2093.4 | 3600 |
| 2025-05-20 14:49:00 | 2095.1 | 2095.1 | 2094.0 | 2094.1 | 8400 |
| 2025-05-20 14:48:00 | 2094.6 | 2095.0 | 2094.4 | 2095.0 | 3600 |
| 2025-05-20 14:47:00 | 2094.3 | 2094.6 | 2094.0 | 2094.6 | 2400 |
| 2025-05-20 14:46:00 | 2094.6 | 2094.9 | 2094.0 | 2094.3 | 3600 |
| 2025-05-20 14:45:00 | 2093.2 | 2095.7 | 2093.2 | 2094.9 | 7600 |
| 2025-05-20 14:44:00 | 2093.1 | 2093.4 | 2092.9 | 2093.0 | 9200 |
| 2025-05-20 14:43:00 | 2092.3 | 2093.5 | 2092.3 | 2093.5 | 4800 |
| 2025-05-20 14:42:00 | 2093.5 | 2093.5 | 2092.0 | 2093.0 | 10400 |
| 2025-05-20 14:41:00 | 2093.9 | 2094.5 | 2092.7 | 2092.7 | 15600 |
| 2025-05-20 14:40:00 | 2094.0 | 2095.4 | 2094.0 | 2094.5 | 4800 |
| 2025-05-20 14:39:00 | 2094.6 | 2095.0 | 2094.0 | 2094.0 | 4000 |
| 2025-05-20 14:38:00 | 2092.7 | 2094.6 | 2092.7 | 2094.6 | 1600 |
| 2025-05-20 14:37:00 | 2093.5 | 2093.5 | 2092.6 | 2092.7 | 5600 |
| 2025-05-20 14:36:00 | 2095.4 | 2095.4 | 2093.6 | 2093.9 | 7200 |
| 2025-05-20 14:35:00 | 2095.5 | 2095.9 | 2095.0 | 2095.9 | 7600 |
| 2025-05-20 14:34:00 | 2095.9 | 2095.9 | 2095.0 | 2095.5 | 3600 |
| 2025-05-20 14:33:00 | 2095.4 | 2095.9 | 2094.9 | 2095.2 | 7200 |
| 2025-05-20 14:32:00 | 2094.4 | 2095.9 | 2094.4 | 2095.4 | 4400 |
| 2025-05-20 14:31:00 | 2094.8 | 2095.1 | 2094.4 | 2095.1 | 3200 |
| 2025-05-20 14:30:00 | 2094.0 | 2095.6 | 2094.0 | 2094.8 | 10000 |
| 2025-05-20 14:29:00 | 2094.9 | 2095.0 | 2094.0 | 2094.0 | 6400 |
| 2025-05-20 14:28:00 | 2094.6 | 2095.4 | 2094.5 | 2094.9 | 6000 |
| 2025-05-20 14:27:00 | 2093.6 | 2094.8 | 2093.6 | 2093.9 | 12800 |
| 2025-05-20 14:26:00 | 2094.8 | 2095.1 | 2094.6 | 2094.9 | 2400 |
| 2025-05-20 14:25:00 | 2094.3 | 2095.0 | 2094.3 | 2095.0 | 5600 |
| 2025-05-20 14:24:00 | 2094.3 | 2094.3 | 2094.2 | 2094.2 | 400 |
| 2025-05-20 14:23:00 | 2094.0 | 2094.3 | 2093.6 | 2094.3 | 10800 |
| 2025-05-20 14:22:00 | 2094.9 | 2094.9 | 2093.4 | 2093.4 | 3600 |
| 2025-05-20 14:21:00 | 2095.1 | 2095.1 | 2094.3 | 2094.9 | 3200 |
| 2025-05-20 14:20:00 | 2094.4 | 2095.2 | 2094.2 | 2095.1 | 12400 |
| 2025-05-20 14:19:00 | 2094.9 | 2095.4 | 2094.6 | 2094.9 | 3200 |
| 2025-05-20 14:18:00 | 2093.5 | 2094.5 | 2093.4 | 2094.5 | 15200 |
| 2025-05-20 14:17:00 | 2094.2 | 2094.9 | 2093.0 | 2093.0 | 9600 |
| 2025-05-20 14:16:00 | 2094.7 | 2095.2 | 2093.7 | 2094.0 | 11200 |
| 2025-05-20 14:15:00 | 2095.1 | 2095.6 | 2095.1 | 2095.6 | 5200 |
| 2025-05-20 14:14:00 | 2095.5 | 2095.5 | 2094.8 | 2095.1 | 5200 |
| 2025-05-20 14:13:00 | 2095.9 | 2096.3 | 2095.9 | 2096.1 | 2800 |
| 2025-05-20 14:12:00 | 2098.1 | 2098.1 | 2096.0 | 2096.0 | 12000 |
| 2025-05-20 14:11:00 | 2097.0 | 2098.1 | 2097.0 | 2098.1 | 2000 |
| 2025-05-20 14:10:00 | 2097.1 | 2097.1 | 2096.6 | 2097.0 | 4000 |
| 2025-05-20 14:09:00 | 2096.2 | 2097.2 | 2096.0 | 2097.2 | 3600 |
| 2025-05-20 14:08:00 | 2096.4 | 2096.7 | 2096.1 | 2096.1 | 5600 |
| 2025-05-20 14:07:00 | 2096.2 | 2096.4 | 2096.2 | 2096.4 | 400 |
| 2025-05-20 14:06:00 | 2096.7 | 2096.7 | 2096.2 | 2096.2 | 400 |
| 2025-05-20 14:05:00 | 2097.5 | 2097.5 | 2096.7 | 2096.7 | 3200 |
| 2025-05-20 14:04:00 | 2097.4 | 2097.5 | 2096.9 | 2097.5 | 4400 |
| 2025-05-20 14:03:00 | 2096.6 | 2096.9 | 2095.2 | 2095.9 | 26400 |
| 2025-05-20 14:02:00 | 2097.0 | 2097.7 | 2096.6 | 2096.6 | 4400 |
| 2025-05-20 14:01:00 | 2097.7 | 2097.7 | 2097.0 | 2097.0 | 1600 |
| 2025-05-20 14:00:00 | 2097.5 | 2098.3 | 2097.5 | 2098.3 | 1200 |
| 2025-05-20 13:59:00 | 2098.1 | 2098.1 | 2097.4 | 2097.5 | 11200 |
| 2025-05-20 13:58:00 | 2098.7 | 2098.7 | 2098.1 | 2098.1 | 1200 |
| 2025-05-20 13:57:00 | 2097.3 | 2098.4 | 2097.3 | 2098.4 | 1200 |
| 2025-05-20 13:56:00 | 2097.3 | 2097.3 | 2096.6 | 2097.3 | 2800 |
| 2025-05-20 13:55:00 | 2097.5 | 2097.6 | 2096.6 | 2097.3 | 8000 |
| 2025-05-20 13:54:00 | 2098.5 | 2099.6 | 2097.5 | 2097.5 | 17200 |
| 2025-05-20 13:53:00 | 2099.4 | 2099.4 | 2098.6 | 2098.8 | 4400 |
| 2025-05-20 13:52:00 | 2099.9 | 2099.9 | 2098.9 | 2099.5 | 8400 |
| 2025-05-20 13:51:00 | 2098.9 | 2099.9 | 2098.8 | 2099.9 | 7600 |
| 2025-05-20 13:50:00 | 2098.6 | 2098.6 | 2098.6 | 2098.6 | 1200 |