KOTAK MAHINDRA BANK LIMITED (kotakbank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2233.3 | 2234.0 | 2232.0 | 2232.6 | 38400 |
| 2025-07-08 15:28:00 | 2234.0 | 2234.3 | 2232.9 | 2233.0 | 48400 |
| 2025-07-08 15:27:00 | 2234.1 | 2235.8 | 2234.0 | 2234.0 | 98000 |
| 2025-07-08 15:26:00 | 2234.0 | 2234.8 | 2233.7 | 2234.8 | 31200 |
| 2025-07-08 15:25:00 | 2233.0 | 2234.0 | 2232.9 | 2233.7 | 36800 |
| 2025-07-08 15:24:00 | 2232.7 | 2233.2 | 2232.2 | 2233.1 | 58400 |
| 2025-07-08 15:23:00 | 2233.0 | 2233.4 | 2232.6 | 2232.6 | 41600 |
| 2025-07-08 15:22:00 | 2234.1 | 2234.1 | 2233.0 | 2233.0 | 29600 |
| 2025-07-08 15:21:00 | 2233.9 | 2234.8 | 2233.3 | 2234.1 | 39200 |
| 2025-07-08 15:20:00 | 2233.6 | 2233.9 | 2232.5 | 2233.8 | 34400 |
| 2025-07-08 15:19:00 | 2234.0 | 2234.4 | 2233.4 | 2233.4 | 40000 |
| 2025-07-08 15:18:00 | 2233.5 | 2233.7 | 2232.8 | 2233.1 | 18400 |
| 2025-07-08 15:17:00 | 2232.1 | 2234.2 | 2232.0 | 2233.5 | 33200 |
| 2025-07-08 15:16:00 | 2232.4 | 2232.8 | 2231.9 | 2232.1 | 28400 |
| 2025-07-08 15:15:00 | 2232.7 | 2232.8 | 2231.7 | 2232.2 | 31200 |
| 2025-07-08 15:14:00 | 2232.2 | 2232.9 | 2231.9 | 2232.7 | 24000 |
| 2025-07-08 15:13:00 | 2231.5 | 2233.2 | 2231.4 | 2232.7 | 33200 |
| 2025-07-08 15:12:00 | 2232.7 | 2232.9 | 2231.1 | 2231.5 | 34800 |
| 2025-07-08 15:11:00 | 2233.3 | 2234.3 | 2232.5 | 2233.1 | 36400 |
| 2025-07-08 15:10:00 | 2233.5 | 2233.9 | 2232.3 | 2233.6 | 28000 |
| 2025-07-08 15:09:00 | 2234.3 | 2234.8 | 2233.3 | 2234.1 | 36000 |
| 2025-07-08 15:08:00 | 2234.2 | 2236.5 | 2234.0 | 2234.9 | 33200 |
| 2025-07-08 15:07:00 | 2233.7 | 2234.7 | 2233.7 | 2234.7 | 17600 |
| 2025-07-08 15:06:00 | 2231.9 | 2233.7 | 2231.9 | 2233.4 | 22400 |
| 2025-07-08 15:05:00 | 2231.9 | 2232.2 | 2231.5 | 2232.2 | 17600 |
| 2025-07-08 15:04:00 | 2231.5 | 2232.0 | 2231.5 | 2232.0 | 9200 |
| 2025-07-08 15:03:00 | 2230.8 | 2231.9 | 2230.8 | 2231.5 | 19200 |
| 2025-07-08 15:02:00 | 2231.0 | 2231.1 | 2230.6 | 2230.8 | 6400 |
| 2025-07-08 15:01:00 | 2230.9 | 2232.0 | 2230.3 | 2231.3 | 22000 |
| 2025-07-08 15:00:00 | 2230.0 | 2230.7 | 2229.7 | 2230.5 | 24400 |
| 2025-07-08 14:59:00 | 2229.3 | 2231.1 | 2228.4 | 2230.4 | 25600 |
| 2025-07-08 14:58:00 | 2228.2 | 2229.7 | 2228.1 | 2229.7 | 11600 |
| 2025-07-08 14:57:00 | 2228.7 | 2228.7 | 2228.2 | 2228.3 | 4800 |
| 2025-07-08 14:56:00 | 2229.6 | 2229.7 | 2229.0 | 2229.0 | 4400 |
| 2025-07-08 14:55:00 | 2229.0 | 2229.8 | 2229.0 | 2229.6 | 9200 |
| 2025-07-08 14:54:00 | 2227.0 | 2228.8 | 2227.0 | 2228.8 | 22400 |
| 2025-07-08 14:53:00 | 2227.7 | 2227.9 | 2227.0 | 2227.2 | 11200 |
| 2025-07-08 14:52:00 | 2226.5 | 2229.0 | 2226.4 | 2227.6 | 38000 |
| 2025-07-08 14:51:00 | 2227.6 | 2227.8 | 2226.9 | 2226.9 | 10000 |
| 2025-07-08 14:50:00 | 2226.7 | 2227.3 | 2226.7 | 2227.3 | 5600 |
| 2025-07-08 14:49:00 | 2225.8 | 2227.2 | 2225.8 | 2226.9 | 6000 |
| 2025-07-08 14:48:00 | 2224.3 | 2226.8 | 2224.3 | 2226.4 | 20800 |
| 2025-07-08 14:47:00 | 2229.4 | 2229.4 | 2224.0 | 2224.3 | 74400 |
| 2025-07-08 14:46:00 | 2229.5 | 2229.8 | 2229.2 | 2229.6 | 3600 |
| 2025-07-08 14:45:00 | 2229.9 | 2230.4 | 2229.5 | 2229.8 | 8800 |
| 2025-07-08 14:44:00 | 2229.7 | 2230.5 | 2229.5 | 2230.5 | 9200 |
| 2025-07-08 14:43:00 | 2229.6 | 2229.9 | 2229.5 | 2229.6 | 11600 |
| 2025-07-08 14:42:00 | 2232.0 | 2232.0 | 2230.6 | 2231.0 | 20000 |
| 2025-07-08 14:41:00 | 2230.9 | 2231.5 | 2230.9 | 2231.5 | 6000 |
| 2025-07-08 14:40:00 | 2231.0 | 2231.4 | 2230.8 | 2231.0 | 7600 |
| 2025-07-08 14:39:00 | 2231.0 | 2231.3 | 2230.9 | 2231.0 | 6400 |
| 2025-07-08 14:38:00 | 2229.9 | 2231.0 | 2229.9 | 2230.9 | 10000 |
| 2025-07-08 14:37:00 | 2229.9 | 2230.0 | 2229.8 | 2229.9 | 4000 |
| 2025-07-08 14:36:00 | 2229.4 | 2230.1 | 2228.4 | 2230.0 | 16400 |
| 2025-07-08 14:35:00 | 2228.4 | 2229.5 | 2228.2 | 2229.5 | 8400 |
| 2025-07-08 14:34:00 | 2228.4 | 2229.1 | 2228.2 | 2228.4 | 22800 |
| 2025-07-08 14:33:00 | 2228.1 | 2228.4 | 2228.0 | 2228.3 | 5600 |
| 2025-07-08 14:32:00 | 2228.3 | 2228.4 | 2228.0 | 2228.1 | 3200 |
| 2025-07-08 14:31:00 | 2229.1 | 2229.1 | 2228.0 | 2228.4 | 9600 |
| 2025-07-08 14:30:00 | 2229.4 | 2229.4 | 2228.2 | 2229.0 | 10400 |
| 2025-07-08 14:29:00 | 2229.5 | 2229.7 | 2229.1 | 2229.1 | 5200 |
| 2025-07-08 14:28:00 | 2229.6 | 2229.6 | 2229.1 | 2229.4 | 3600 |
| 2025-07-08 14:27:00 | 2228.4 | 2230.0 | 2228.4 | 2229.8 | 13600 |
| 2025-07-08 14:26:00 | 2228.4 | 2228.4 | 2228.3 | 2228.4 | 6400 |
| 2025-07-08 14:25:00 | 2228.4 | 2228.4 | 2228.3 | 2228.4 | 3600 |
| 2025-07-08 14:24:00 | 2228.2 | 2228.4 | 2227.8 | 2228.4 | 4800 |
| 2025-07-08 14:23:00 | 2228.4 | 2228.4 | 2228.0 | 2228.4 | 4000 |
| 2025-07-08 14:22:00 | 2229.3 | 2229.3 | 2228.4 | 2228.4 | 6400 |
| 2025-07-08 14:21:00 | 2229.4 | 2229.4 | 2229.2 | 2229.3 | 4400 |
| 2025-07-08 14:20:00 | 2228.7 | 2229.7 | 2228.2 | 2229.4 | 11600 |
| 2025-07-08 14:19:00 | 2229.3 | 2229.4 | 2229.2 | 2229.4 | 5200 |
| 2025-07-08 14:18:00 | 2229.3 | 2229.8 | 2229.3 | 2229.7 | 2000 |
| 2025-07-08 14:17:00 | 2229.7 | 2229.9 | 2229.5 | 2229.6 | 2400 |
| 2025-07-08 14:16:00 | 2230.0 | 2230.1 | 2229.7 | 2229.7 | 4400 |
| 2025-07-08 14:15:00 | 2230.6 | 2230.9 | 2230.1 | 2230.2 | 5600 |
| 2025-07-08 14:14:00 | 2230.5 | 2230.5 | 2229.6 | 2230.5 | 4000 |
| 2025-07-08 14:13:00 | 2229.2 | 2230.6 | 2228.6 | 2230.1 | 14400 |
| 2025-07-08 14:12:00 | 2229.1 | 2229.5 | 2229.0 | 2229.2 | 5200 |
| 2025-07-08 14:11:00 | 2231.5 | 2231.6 | 2229.2 | 2229.3 | 15200 |
| 2025-07-08 14:10:00 | 2230.5 | 2231.7 | 2230.0 | 2231.6 | 10000 |
| 2025-07-08 14:09:00 | 2229.9 | 2231.2 | 2229.9 | 2231.2 | 8000 |
| 2025-07-08 14:08:00 | 2229.1 | 2229.8 | 2229.0 | 2229.8 | 4800 |
| 2025-07-08 14:07:00 | 2228.4 | 2229.2 | 2228.0 | 2229.1 | 4000 |
| 2025-07-08 14:06:00 | 2228.4 | 2228.8 | 2228.3 | 2228.8 | 4400 |
| 2025-07-08 14:05:00 | 2227.8 | 2228.3 | 2227.8 | 2228.3 | 2400 |
| 2025-07-08 14:04:00 | 2227.2 | 2228.2 | 2227.2 | 2228.1 | 10800 |
| 2025-07-08 14:03:00 | 2227.4 | 2227.8 | 2225.5 | 2226.3 | 20800 |
| 2025-07-08 14:02:00 | 2227.6 | 2228.2 | 2226.0 | 2228.2 | 20400 |
| 2025-07-08 14:01:00 | 2227.5 | 2227.7 | 2227.2 | 2227.6 | 7600 |
| 2025-07-08 14:00:00 | 2228.2 | 2228.4 | 2227.1 | 2227.5 | 6400 |
| 2025-07-08 13:59:00 | 2227.7 | 2228.1 | 2227.3 | 2228.1 | 4400 |
| 2025-07-08 13:58:00 | 2227.3 | 2228.0 | 2227.2 | 2227.3 | 3600 |
| 2025-07-08 13:57:00 | 2228.1 | 2228.2 | 2227.4 | 2227.4 | 5600 |
| 2025-07-08 13:56:00 | 2228.9 | 2229.0 | 2228.0 | 2228.2 | 2800 |
| 2025-07-08 13:55:00 | 2229.8 | 2230.0 | 2228.8 | 2228.9 | 9600 |
| 2025-07-08 13:54:00 | 2229.1 | 2229.7 | 2229.1 | 2229.7 | 3200 |
| 2025-07-08 13:53:00 | 2229.5 | 2229.5 | 2229.1 | 2229.2 | 8800 |
| 2025-07-08 13:52:00 | 2229.0 | 2229.7 | 2229.0 | 2229.7 | 2400 |
| 2025-07-08 13:51:00 | 2227.5 | 2229.6 | 2227.2 | 2229.0 | 32800 |
| 2025-07-08 13:50:00 | 2231.6 | 2231.6 | 2227.6 | 2227.6 | 13200 |