KOTAK MAHINDRA BANK LIMITED (kotakbank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2208.0 | 2210.0 | 2207.0 | 2208.3 | 41600 |
| 2025-04-25 15:28:00 | 2209.6 | 2210.0 | 2207.4 | 2208.4 | 28000 |
| 2025-04-25 15:27:00 | 2209.2 | 2210.4 | 2208.9 | 2209.9 | 17200 |
| 2025-04-25 15:26:00 | 2209.9 | 2210.8 | 2209.0 | 2209.0 | 21200 |
| 2025-04-25 15:25:00 | 2208.1 | 2210.0 | 2207.1 | 2209.3 | 48800 |
| 2025-04-25 15:24:00 | 2208.1 | 2208.3 | 2206.5 | 2207.8 | 20800 |
| 2025-04-25 15:23:00 | 2208.8 | 2210.0 | 2208.3 | 2208.6 | 23200 |
| 2025-04-25 15:22:00 | 2208.9 | 2209.9 | 2207.9 | 2208.8 | 34800 |
| 2025-04-25 15:21:00 | 2209.0 | 2209.5 | 2207.8 | 2208.9 | 22800 |
| 2025-04-25 15:20:00 | 2211.4 | 2211.4 | 2208.6 | 2209.4 | 46800 |
| 2025-04-25 15:19:00 | 2212.7 | 2212.9 | 2211.6 | 2211.7 | 8400 |
| 2025-04-25 15:18:00 | 2212.6 | 2213.0 | 2212.2 | 2212.7 | 15600 |
| 2025-04-25 15:17:00 | 2212.5 | 2213.5 | 2212.3 | 2213.5 | 21600 |
| 2025-04-25 15:16:00 | 2215.1 | 2215.7 | 2212.7 | 2213.0 | 18000 |
| 2025-04-25 15:15:00 | 2215.1 | 2216.2 | 2214.6 | 2215.1 | 16800 |
| 2025-04-25 15:14:00 | 2215.4 | 2216.3 | 2214.3 | 2215.1 | 22800 |
| 2025-04-25 15:13:00 | 2215.9 | 2216.0 | 2214.1 | 2215.3 | 16800 |
| 2025-04-25 15:12:00 | 2215.9 | 2216.5 | 2215.1 | 2216.5 | 16000 |
| 2025-04-25 15:11:00 | 2216.5 | 2217.6 | 2215.4 | 2215.4 | 21200 |
| 2025-04-25 15:10:00 | 2217.1 | 2218.0 | 2216.3 | 2216.8 | 21600 |
| 2025-04-25 15:09:00 | 2217.3 | 2217.5 | 2216.0 | 2217.4 | 11200 |
| 2025-04-25 15:08:00 | 2215.2 | 2217.5 | 2214.6 | 2217.3 | 12400 |
| 2025-04-25 15:07:00 | 2218.5 | 2218.6 | 2216.0 | 2216.2 | 12800 |
| 2025-04-25 15:06:00 | 2218.3 | 2218.9 | 2217.5 | 2218.5 | 10800 |
| 2025-04-25 15:05:00 | 2216.9 | 2218.9 | 2216.9 | 2217.5 | 12800 |
| 2025-04-25 15:04:00 | 2216.8 | 2217.0 | 2215.1 | 2217.0 | 14400 |
| 2025-04-25 15:03:00 | 2215.7 | 2218.0 | 2215.7 | 2215.9 | 13600 |
| 2025-04-25 15:02:00 | 2216.6 | 2216.6 | 2214.8 | 2215.7 | 11200 |
| 2025-04-25 15:01:00 | 2217.0 | 2217.8 | 2216.0 | 2216.0 | 8400 |
| 2025-04-25 15:00:00 | 2217.0 | 2218.8 | 2216.8 | 2217.8 | 12400 |
| 2025-04-25 14:59:00 | 2217.0 | 2217.5 | 2216.5 | 2216.5 | 6800 |
| 2025-04-25 14:58:00 | 2218.1 | 2218.8 | 2216.8 | 2217.1 | 8000 |
| 2025-04-25 14:57:00 | 2218.6 | 2218.9 | 2217.6 | 2218.1 | 11600 |
| 2025-04-25 14:56:00 | 2219.3 | 2219.9 | 2218.5 | 2218.6 | 9600 |
| 2025-04-25 14:55:00 | 2217.8 | 2219.3 | 2217.3 | 2219.3 | 12800 |
| 2025-04-25 14:54:00 | 2217.6 | 2217.8 | 2216.2 | 2217.7 | 11600 |
| 2025-04-25 14:53:00 | 2218.1 | 2218.2 | 2217.1 | 2217.6 | 11200 |
| 2025-04-25 14:52:00 | 2216.4 | 2218.1 | 2215.4 | 2218.1 | 7200 |
| 2025-04-25 14:51:00 | 2217.0 | 2217.6 | 2215.7 | 2215.7 | 7200 |
| 2025-04-25 14:50:00 | 2217.1 | 2218.0 | 2215.0 | 2216.5 | 10400 |
| 2025-04-25 14:49:00 | 2212.5 | 2216.0 | 2212.5 | 2215.5 | 10800 |
| 2025-04-25 14:48:00 | 2212.6 | 2213.2 | 2211.5 | 2213.2 | 7600 |
| 2025-04-25 14:47:00 | 2213.2 | 2213.2 | 2211.5 | 2211.8 | 8400 |
| 2025-04-25 14:46:00 | 2214.5 | 2215.5 | 2212.6 | 2212.7 | 8400 |
| 2025-04-25 14:45:00 | 2214.6 | 2215.0 | 2214.0 | 2214.0 | 7600 |
| 2025-04-25 14:44:00 | 2213.6 | 2215.6 | 2213.6 | 2215.4 | 11600 |
| 2025-04-25 14:43:00 | 2214.4 | 2214.7 | 2213.0 | 2213.6 | 15200 |
| 2025-04-25 14:42:00 | 2215.6 | 2215.6 | 2213.6 | 2214.4 | 35200 |
| 2025-04-25 14:41:00 | 2216.3 | 2216.8 | 2214.4 | 2215.6 | 40400 |
| 2025-04-25 14:40:00 | 2216.8 | 2217.4 | 2215.6 | 2216.3 | 37200 |
| 2025-04-25 14:39:00 | 2217.7 | 2219.2 | 2217.2 | 2217.5 | 34800 |
| 2025-04-25 14:38:00 | 2219.5 | 2220.0 | 2217.9 | 2218.2 | 14000 |
| 2025-04-25 14:37:00 | 2218.1 | 2219.1 | 2217.8 | 2219.1 | 26800 |
| 2025-04-25 14:36:00 | 2221.3 | 2221.8 | 2218.0 | 2218.7 | 16400 |
| 2025-04-25 14:35:00 | 2222.3 | 2222.6 | 2220.5 | 2220.5 | 10400 |
| 2025-04-25 14:34:00 | 2221.5 | 2222.3 | 2220.9 | 2222.3 | 4800 |
| 2025-04-25 14:33:00 | 2221.2 | 2221.8 | 2220.6 | 2221.5 | 12800 |
| 2025-04-25 14:32:00 | 2223.4 | 2223.4 | 2221.5 | 2221.7 | 10800 |
| 2025-04-25 14:31:00 | 2223.8 | 2224.0 | 2223.4 | 2223.4 | 9200 |
| 2025-04-25 14:30:00 | 2223.7 | 2225.0 | 2223.5 | 2223.8 | 6000 |
| 2025-04-25 14:29:00 | 2223.2 | 2224.7 | 2223.0 | 2223.7 | 8800 |
| 2025-04-25 14:28:00 | 2225.1 | 2225.1 | 2223.0 | 2223.2 | 7600 |
| 2025-04-25 14:27:00 | 2225.7 | 2225.7 | 2224.2 | 2224.2 | 5200 |
| 2025-04-25 14:26:00 | 2226.0 | 2226.4 | 2224.4 | 2225.2 | 6000 |
| 2025-04-25 14:25:00 | 2226.5 | 2226.5 | 2224.9 | 2226.0 | 4800 |
| 2025-04-25 14:24:00 | 2224.7 | 2226.9 | 2224.6 | 2225.9 | 4800 |
| 2025-04-25 14:23:00 | 2226.0 | 2226.7 | 2224.7 | 2224.7 | 3200 |
| 2025-04-25 14:22:00 | 2225.5 | 2226.5 | 2225.2 | 2226.0 | 6000 |
| 2025-04-25 14:21:00 | 2226.8 | 2226.8 | 2224.9 | 2224.9 | 4400 |
| 2025-04-25 14:20:00 | 2226.4 | 2226.8 | 2225.4 | 2226.8 | 2800 |
| 2025-04-25 14:19:00 | 2226.3 | 2227.2 | 2226.0 | 2226.4 | 8400 |
| 2025-04-25 14:18:00 | 2226.5 | 2227.0 | 2225.8 | 2227.0 | 3600 |
| 2025-04-25 14:17:00 | 2228.6 | 2228.6 | 2226.5 | 2226.5 | 5200 |
| 2025-04-25 14:16:00 | 2226.5 | 2229.7 | 2226.5 | 2229.6 | 16800 |
| 2025-04-25 14:15:00 | 2225.8 | 2227.6 | 2225.8 | 2226.5 | 16800 |
| 2025-04-25 14:14:00 | 2224.7 | 2225.9 | 2224.5 | 2225.0 | 12400 |
| 2025-04-25 14:13:00 | 2223.9 | 2225.0 | 2223.2 | 2224.4 | 4800 |
| 2025-04-25 14:12:00 | 2224.5 | 2225.2 | 2222.7 | 2223.9 | 10800 |
| 2025-04-25 14:11:00 | 2224.6 | 2225.6 | 2223.7 | 2225.6 | 4800 |
| 2025-04-25 14:10:00 | 2223.9 | 2225.3 | 2222.9 | 2224.6 | 8800 |
| 2025-04-25 14:09:00 | 2224.7 | 2226.0 | 2224.2 | 2224.2 | 6400 |
| 2025-04-25 14:08:00 | 2225.8 | 2225.8 | 2224.5 | 2224.6 | 4800 |
| 2025-04-25 14:07:00 | 2226.8 | 2227.5 | 2224.2 | 2225.8 | 12000 |
| 2025-04-25 14:06:00 | 2227.7 | 2228.0 | 2226.5 | 2227.7 | 4000 |
| 2025-04-25 14:05:00 | 2227.3 | 2228.0 | 2226.7 | 2227.7 | 6400 |
| 2025-04-25 14:04:00 | 2226.7 | 2227.5 | 2225.5 | 2227.3 | 6800 |
| 2025-04-25 14:03:00 | 2230.5 | 2230.5 | 2226.9 | 2226.9 | 7600 |
| 2025-04-25 14:02:00 | 2227.9 | 2230.5 | 2227.9 | 2230.5 | 36400 |
| 2025-04-25 14:01:00 | 2228.1 | 2228.1 | 2227.3 | 2228.1 | 8400 |
| 2025-04-25 14:00:00 | 2226.5 | 2228.1 | 2226.5 | 2228.1 | 64800 |
| 2025-04-25 13:59:00 | 2226.9 | 2228.1 | 2226.5 | 2227.0 | 21200 |
| 2025-04-25 13:58:00 | 2224.6 | 2227.7 | 2224.6 | 2226.5 | 31600 |
| 2025-04-25 13:57:00 | 2224.1 | 2225.0 | 2223.9 | 2225.0 | 6800 |
| 2025-04-25 13:56:00 | 2222.5 | 2223.8 | 2222.0 | 2223.4 | 5600 |
| 2025-04-25 13:55:00 | 2223.3 | 2224.1 | 2222.5 | 2222.6 | 4400 |
| 2025-04-25 13:54:00 | 2222.9 | 2224.2 | 2222.4 | 2224.2 | 6000 |
| 2025-04-25 13:53:00 | 2221.3 | 2223.2 | 2221.3 | 2222.9 | 6800 |
| 2025-04-25 13:52:00 | 2223.5 | 2223.5 | 2221.5 | 2221.5 | 9200 |
| 2025-04-25 13:51:00 | 2225.4 | 2225.4 | 2223.4 | 2223.5 | 6000 |
| 2025-04-25 13:50:00 | 2224.0 | 2225.0 | 2223.0 | 2225.0 | 29600 |