KOTAK MAHINDRA BANK LIMITED (kotakbank)
BANKING
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2188.0 | 2248.4 | 2188.0 | 2229.9 | 8309200 |
| 2025-07-07 05:30:00 | 2135.2 | 2162.0 | 2130.0 | 2155.5 | 2882400 |
| 2025-07-04 05:30:00 | 2135.0 | 2147.4 | 2121.3 | 2139.6 | 1954000 |
| 2025-07-03 05:30:00 | 2147.9 | 2163.2 | 2133.1 | 2137.5 | 4189600 |
| 2025-07-02 05:30:00 | 2200.0 | 2206.4 | 2170.7 | 2176.5 | 2814000 |
| 2025-07-01 05:30:00 | 2175.7 | 2198.4 | 2171.5 | 2194.6 | 2887200 |
| 2025-06-30 05:30:00 | 2206.4 | 2215.1 | 2168.0 | 2176.5 | 3614000 |
| 2025-06-27 05:30:00 | 2211.7 | 2225.8 | 2195.6 | 2214.3 | 5276800 |
| 2025-06-26 05:30:00 | 2196.2 | 2220.0 | 2181.7 | 2204.1 | 7535600 |
| 2025-06-25 05:30:00 | 2220.7 | 2221.3 | 2192.9 | 2196.4 | 7120400 |
| 2025-06-24 05:30:00 | 2193.6 | 2231.2 | 2190.1 | 2219.7 | 9373200 |
| 2025-06-23 05:30:00 | 2168.0 | 2186.3 | 2153.9 | 2181.7 | 7706800 |
| 2025-06-20 05:30:00 | 2145.2 | 2172.2 | 2134.2 | 2168.9 | 3772000 |
| 2025-06-19 05:30:00 | 2139.0 | 2159.2 | 2135.4 | 2148.5 | 3210400 |
| 2025-06-18 05:30:00 | 2132.5 | 2136.1 | 2114.2 | 2133.0 | 2666000 |
| 2025-06-17 05:30:00 | 2145.0 | 2157.7 | 2135.2 | 2137.8 | 2299600 |
| 2025-06-16 05:30:00 | 2102.6 | 2146.0 | 2097.0 | 2141.8 | 2382800 |
| 2025-06-13 05:30:00 | 2092.7 | 2114.6 | 2081.5 | 2108.1 | 4248000 |
| 2025-06-12 05:30:00 | 2150.6 | 2153.7 | 2129.0 | 2133.7 | 2668800 |
| 2025-06-11 05:30:00 | 2151.6 | 2164.7 | 2140.3 | 2150.7 | 2543600 |
| 2025-06-10 05:30:00 | 2149.4 | 2177.3 | 2142.2 | 2154.7 | 5372800 |
| 2025-06-09 05:30:00 | 2102.6 | 2146.5 | 2094.0 | 2142.6 | 7504800 |
| 2025-06-06 05:30:00 | 2050.4 | 2090.0 | 2044.1 | 2078.2 | 5908400 |
| 2025-06-05 05:30:00 | 2067.9 | 2067.9 | 2046.0 | 2050.3 | 3061200 |
| 2025-06-04 05:30:00 | 2068.9 | 2068.9 | 2052.0 | 2058.5 | 2554400 |
| 2025-06-03 05:30:00 | 2081.5 | 2086.5 | 2046.3 | 2056.8 | 6114400 |
| 2025-06-02 05:30:00 | 2082.6 | 2087.3 | 2058.4 | 2076.0 | 2944000 |
| 2025-05-30 05:30:00 | 2097.0 | 2101.9 | 2078.7 | 2088.3 | 5680800 |
| 2025-05-29 05:30:00 | 2075.1 | 2097.3 | 2055.4 | 2080.3 | 6161200 |
| 2025-05-28 05:30:00 | 2075.7 | 2081.9 | 2066.6 | 2073.1 | 8889600 |
| 2025-05-27 05:30:00 | 2092.5 | 2101.6 | 2066.1 | 2079.3 | 7776000 |
| 2025-05-26 05:30:00 | 2096.8 | 2115.5 | 2088.9 | 2093.8 | 6478000 |
| 2025-05-23 05:30:00 | 2078.9 | 2111.9 | 2073.6 | 2104.6 | 4143200 |
| 2025-05-22 05:30:00 | 2074.7 | 2080.8 | 2056.3 | 2073.9 | 3738400 |
| 2025-05-21 05:30:00 | 2095.3 | 2101.9 | 2065.2 | 2073.6 | 4436000 |
| 2025-05-20 05:30:00 | 2115.0 | 2122.4 | 2090.8 | 2096.5 | 2901600 |
| 2025-05-19 05:30:00 | 2115.1 | 2130.6 | 2106.2 | 2115.8 | 2262000 |
| 2025-05-16 05:30:00 | 2100.0 | 2120.0 | 2096.6 | 2115.4 | 2634800 |
| 2025-05-15 05:30:00 | 2098.5 | 2114.2 | 2073.8 | 2109.2 | 5467200 |
| 2025-05-14 05:30:00 | 2120.0 | 2123.9 | 2089.1 | 2097.6 | 2911600 |
| 2025-05-13 05:30:00 | 2143.1 | 2153.2 | 2110.0 | 2120.1 | 4953200 |
| 2025-05-12 05:30:00 | 2130.7 | 2169.7 | 2130.7 | 2156.0 | 5063600 |
| 2025-05-09 05:30:00 | 2092.0 | 2121.6 | 2090.5 | 2106.2 | 3947600 |
| 2025-05-08 05:30:00 | 2104.9 | 2142.6 | 2104.9 | 2114.1 | 7633600 |
| 2025-05-07 05:30:00 | 2070.0 | 2104.5 | 2060.7 | 2099.8 | 4316000 |
| 2025-05-06 05:30:00 | 2094.7 | 2099.9 | 2073.9 | 2082.0 | 5097600 |
| 2025-05-05 05:30:00 | 2120.0 | 2148.0 | 2067.2 | 2095.7 | 14913600 |
| 2025-05-02 05:30:00 | 2209.0 | 2234.0 | 2176.3 | 2188.5 | 8559600 |
| 2025-04-30 05:30:00 | 2210.0 | 2238.9 | 2202.8 | 2215.5 | 5569200 |
| 2025-04-29 05:30:00 | 2232.1 | 2257.6 | 2211.0 | 2215.1 | 4044400 |
| 2025-04-28 05:30:00 | 2203.4 | 2243.8 | 2203.0 | 2233.2 | 3816800 |
| 2025-04-25 05:30:00 | 2236.4 | 2246.6 | 2189.6 | 2212.5 | 5692400 |
| 2025-04-24 05:30:00 | 2224.0 | 2237.7 | 2213.8 | 2227.9 | 7850000 |
| 2025-04-23 05:30:00 | 2280.8 | 2281.9 | 2219.9 | 2226.3 | 6593200 |
| 2025-04-22 05:30:00 | 2249.5 | 2296.6 | 2242.0 | 2265.1 | 11278000 |
| 2025-04-21 05:30:00 | 2186.5 | 2256.5 | 2173.7 | 2237.4 | 10006000 |
| 2025-04-17 05:30:00 | 2119.0 | 2190.3 | 2100.6 | 2185.6 | 8159600 |
| 2025-04-16 05:30:00 | 2115.7 | 2150.5 | 2112.8 | 2124.0 | 4272400 |
| 2025-04-15 05:30:00 | 2150.0 | 2152.0 | 2108.7 | 2122.0 | 5385200 |
| 2025-04-11 05:30:00 | 2073.8 | 2141.35 | 2070.6 | 2117.35 | 6624800 |
| 2025-04-09 05:30:00 | 2060.4 | 2067.85 | 2047.75 | 2059.7 | 3032000 |
| 2025-04-08 05:30:00 | 2064.85 | 2083.4 | 2045.7 | 2061.6 | 4452000 |
| 2025-04-07 05:30:00 | 2052.05 | 2091.6 | 2007.55 | 2046.65 | 9999600 |
| 2025-04-04 05:30:00 | 2121.1 | 2154.4 | 2121.1 | 2135.5 | 4817600 |
| 2025-04-03 05:30:00 | 2154.8 | 2158.45 | 2137.7 | 2142.3 | 2898800 |
| 2025-04-02 05:30:00 | 2155.65 | 2168.85 | 2148.6 | 2160.15 | 2424800 |
| 2025-04-01 05:30:00 | 2186.65 | 2186.65 | 2147.7 | 2158.5 | 4901600 |
| 2025-03-28 05:30:00 | 2157.0 | 2185.15 | 2150.7 | 2177.45 | 5152000 |
| 2025-03-27 05:30:00 | 2152.7 | 2161.9 | 2137.55 | 2145.45 | 15569600 |
| 2025-03-26 05:30:00 | 2166.05 | 2192.55 | 2129.8 | 2140.25 | 5946800 |
| 2025-03-25 05:30:00 | 2185.1 | 2197.5 | 2163.45 | 2169.7 | 9808400 |
| 2025-03-24 05:30:00 | 2085.9 | 2179.9 | 2085.9 | 2172.9 | 13404000 |
| 2025-03-21 05:30:00 | 2043.15 | 2088.5 | 2033.05 | 2076.15 | 13115200 |
| 2025-03-20 05:30:00 | 2036.5 | 2039.55 | 2018.95 | 2034.35 | 5051600 |
| 2025-03-19 05:30:00 | 2037.3 | 2051.1 | 2022.05 | 2027.05 | 4622000 |
| 2025-03-18 05:30:00 | 1995.15 | 2039.3 | 1990.05 | 2033.95 | 7311200 |
| 2025-03-17 05:30:00 | 1977.35 | 1999.1 | 1974.3 | 1994.05 | 3566800 |
| 2025-03-13 05:30:00 | 1985.0 | 1993.05 | 1974.4 | 1985.0 | 4427200 |
| 2025-03-12 05:30:00 | 1940.9 | 1998.5 | 1939.7 | 1983.65 | 7900000 |
| 2025-03-11 05:30:00 | 1921.95 | 1945.05 | 1905.5 | 1937.35 | 3617600 |
| 2025-03-10 05:30:00 | 1938.0 | 1942.55 | 1921.55 | 1925.65 | 2655600 |
| 2025-03-07 05:30:00 | 1925.0 | 1942.8 | 1917.2 | 1938.0 | 2925200 |
| 2025-03-06 05:30:00 | 1945.4 | 1953.8 | 1920.05 | 1928.6 | 4280400 |
| 2025-03-05 05:30:00 | 1916.2 | 1958.5 | 1901.7 | 1940.85 | 5278400 |
| 2025-03-04 05:30:00 | 1909.4 | 1920.9 | 1902.9 | 1914.0 | 3360800 |
| 2025-03-03 05:30:00 | 1915.1 | 1929.6 | 1902.4 | 1919.8 | 4457200 |
| 2025-02-28 05:30:00 | 1942.05 | 1948.55 | 1906.8 | 1914.3 | 7268000 |
| 2025-02-27 05:30:00 | 1972.8 | 1976.2 | 1951.05 | 1955.85 | 14553600 |
| 2025-02-25 05:30:00 | 1963.7 | 1976.3 | 1957.75 | 1965.25 | 9186000 |
| 2025-02-24 05:30:00 | 1946.0 | 1968.9 | 1921.05 | 1965.05 | 10357200 |
| 2025-02-21 05:30:00 | 1945.9 | 1980.9 | 1938.35 | 1956.15 | 11055600 |
| 2025-02-20 05:30:00 | 1981.2 | 1982.0 | 1961.5 | 1970.3 | 5520000 |
| 2025-02-19 05:30:00 | 1957.6 | 1994.4 | 1957.6 | 1984.55 | 6305200 |
| 2025-02-18 05:30:00 | 1941.05 | 1965.5 | 1939.35 | 1963.1 | 6180400 |
| 2025-02-17 05:30:00 | 1965.0 | 1973.05 | 1935.2 | 1946.85 | 4369200 |
| 2025-02-14 05:30:00 | 1974.8 | 1975.05 | 1939.0 | 1957.75 | 5470800 |
| 2025-02-13 05:30:00 | 1970.0 | 1994.65 | 1965.0 | 1973.8 | 15961600 |
| 2025-02-12 05:30:00 | 1925.0 | 1951.15 | 1911.55 | 1946.9 | 6238000 |
| 2025-02-11 05:30:00 | 1967.3 | 1972.3 | 1913.5 | 1926.8 | 7100800 |
| 2025-02-10 05:30:00 | 1948.7 | 1969.2 | 1930.7 | 1964.7 | 7008800 |