• Sensex   38845.82   -134.03  sensex_dwn_arr
  • Nifty   11504.95   -11.15   sensex_dwn_arr
  • Bank Nifty   22031.05   -1.30   sensex_dwn_arr
  • BSE Midcap   15047.80   0.26  sensex_up_arr
  • USDINR   73.48   -0.32   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Kotak Mahindra Bank LtdIndustry : Banks - Private Sector
BSE Code:500247
ISIN Demat:INE237A01028
Book Value(Rs):282.73
NSE Symbol:KOTAKBANK
Div & Yield %:0
Market Cap (Rs Cr.):253002.13
P/E(TTM):43.39
EPS(TTM):29.46
Face Value(Rs):5
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Aug 2020 1,500.75 1,300.00 1,402.15 53.64 43.17 46.82 277,485.73
Jul 2020 1,424.70 1,267.00 1,367.45 48.83 40.54 45.66 270,600.52
Jun 2020 1,428.00 1,228.15 1,359.80 49.07 38.64 45.40 269,077.82
May 2020 1,306.40 1,110.00 1,223.70 43.11 35.73 39.52 234,192.24
Apr 2020 1,379.90 1,090.20 1,356.95 45.29 33.65 43.80 259,589.74
Mar 2020 1,676.45 1,000.35 1,296.35 54.91 26.74 41.84 247,996.72
Feb 2020 1,739.95 1,615.00 1,619.65 70.18 63.46 63.83 309,721.16
Jan 2020 1,720.00 1,576.05 1,691.05 68.92 61.68 66.62 323,250.82
Share Prices Of 2019
Dec 2019 1,734.35 1,600.25 1,684.50 68.49 61.74 66.34 321,913.84
Nov 2019 1,635.00 1,541.60 1,614.40 64.66 59.53 63.56 308,420.75
Oct 2019 1,656.20 1,549.55 1,573.15 65.53 58.76 61.92 300,490.72
Sep 2019 1,682.40 1,399.00 1,644.35 68.38 53.98 64.72 314,075.50
Aug 2019 1,536.00 1,422.00 1,431.70 60.53 55.59 56.35 273,428.02
Jul 2019 1,546.80 1,439.85 1,519.10 61.42 55.76 59.78 290,069.08
Jun 2019 1,539.50 1,451.30 1,476.60 61.54 56.78 58.10 281,932.66
May 2019 1,555.45 1,370.00 1,519.70 63.42 53.32 59.79 290,111.35
Apr 2019 1,396.95 1,318.65 1,387.05 55.34 51.66 54.56 264,765.04
Mar 2019 1,365.35 1,217.55 1,335.75 54.93 47.52 52.54 254,955.34
Feb 2019 1,314.00 1,209.50 1,212.45 62.28 56.78 57.06 231,339.58
Jan 2019 1,307.30 1,198.65 1,253.25 62.26 56.10 58.97 239,081.58
Share Prices Of 2018
Dec 2018 1,345.35 1,172.35 1,254.75 66.40 53.06 59.04 239,349.10
Nov 2018 1,240.00 1,101.00 1,232.35 58.69 51.43 57.97 235,032.03
Oct 2018 1,218.95 1,002.30 1,118.00 59.91 42.02 52.59 213,216.08
Sep 2018 1,294.90 1,121.35 1,143.50 62.09 50.01 53.79 218,065.92
Aug 2018 1,326.00 1,238.15 1,285.35 62.90 57.76 60.45 245,062.34
Jul 2018 1,424.00 1,285.30 1,309.35 67.97 59.54 61.57 249,604.33
Jun 2018 1,359.50 1,293.20 1,341.80 64.76 60.29 63.09 255,764.78
May 2018 1,395.95 1,214.95 1,337.00 68.52 56.34 62.85 254,813.21
Apr 2018 1,218.30 1,045.00 1,210.35 57.64 46.77 56.89 230,665.46
Mar 2018 1,117.00 1,028.65 1,048.60 54.19 47.87 49.29 199,826.30
Feb 2018 1,132.50 1,019.35 1,088.75 66.01 56.27 60.95 207,457.84
Jan 2018 1,128.70 992.50 1,109.75 65.44 54.78 62.11 211,404.49
Share Prices Of 2017
Dec 2017 1,049.00 992.50 1,009.10 60.16 55.12 56.47 192,203.66
Nov 2017 1,049.90 983.35 1,000.20 59.91 54.38 55.97 190,479.64
Oct 2017 1,114.35 986.50 1,024.55 63.30 53.44 57.32 195,074.76
Sep 2017 1,045.00 968.25 1,001.90 59.05 52.23 56.05 190,762.19
Aug 2017 1,024.00 962.30 975.95 57.75 53.68 54.59 185,800.44
Jul 2017 1,030.85 940.25 1,019.75 58.28 52.13 57.03 194,116.47
Jun 2017 1,004.75 936.85 955.45 56.58 51.38 53.44 181,869.99
May 2017 980.20 901.00 964.50 53.40 48.41 53.93 183,547.08
Apr 2017 922.00 867.80 901.60 51.00 46.57 48.77 165,987.11
Mar 2017 885.00 802.80 872.10 48.22 42.22 47.17 160,544.70
Feb 2017 812.70 739.15 801.00 72.74 62.07 70.59 147,373.30
Jan 2017 802.50 692.40 772.55 72.25 60.78 68.07 142,115.97
Share Prices Of 2016
Dec 2016 758.00 702.00 719.05 67.97 61.00 63.35 132,252.77
Nov 2016 836.00 737.45 756.20 78.04 63.85 66.59 139,033.54
Oct 2016 830.00 750.00 820.45 73.89 63.36 72.20 150,741.08
Sep 2016 825.60 765.00 778.75 73.24 66.13 68.53 143,079.55
Aug 2016 815.00 748.45 806.70 72.42 65.05 70.96 148,140.47
Jul 2016 790.00 738.15 761.85 72.13 64.39 66.99 139,858.35
Jun 2016 778.00 710.75 763.10 69.05 60.66 67.09 140,073.44
May 2016 754.90 692.40 746.70 67.40 60.20 65.62 137,003.09
Apr 2016 719.05 656.35 715.60 63.84 57.08 62.88 131,284.72
Mar 2016 694.90 620.00 681.00 62.30 52.94 59.84 124,922.06
Feb 2016 697.15 586.50 630.25 69.29 53.89 62.23 115,567.69
Jan 2016 727.00 651.00 682.40 71.99 63.20 67.35 125,081.21
Adani Ports & Special Economic Zone Ltd     357.85   Up   11.75 (3.39%)   Asian Paints Ltd     2,028.40   Up   20.45 (1.02%)   Axis Bank Ltd     443.35   Up   0.45 (0.10%)   Bajaj Auto Ltd     3,050.95   Up   31.75 (1.05%)   Bajaj Finance Ltd     3,474.80   Up   2.85 (0.08%)   Bajaj Finserv Ltd     5,888.45   Down   -118.55 (-1.97%)   Bharat Petroleum Corporation Ltd     412.05   Down   -3.55 (-0.85%)   Bharti Airtel Ltd     494.55   Up   15.55 (3.25%)   Bharti Infratel Ltd     199.35   Up   2.95 (1.50%)   Britannia Industries Ltd     3,797.50   Down   -18.15 (-0.48%)   Cipla Ltd     806.25   Up   54.75 (7.29%)   Coal India Ltd     123.65   Down   -0.65 (-0.52%)   Dr Reddys Laboratories Ltd     5,333.35   Up   506.10 (10.48%)   Eicher Motors Ltd     2,152.95   Up   7.50 (0.35%)   GAIL (India) Ltd     92.10   Up   1.35 (1.49%)   Grasim Industries Ltd     745.00   Up   20.30 (2.80%)   HCL Technologies Ltd     810.60   Up   2.30 (0.28%)   HDFC Bank Ltd     1,057.30   Down   -26.30 (-2.43%)   HDFC Life Insurance Company Ltd     585.10   Down   -6.75 (-1.14%)   Hero Honda Motors Ltd     3,112.65   Up   51.65 (1.69%)   Hindalco Industries Ltd     179.50   Up   3.65 (2.08%)   Hindustan Unilever Ltd     2,098.70   Down   -29.50 (-1.39%)   Housing Development Finance Corporation Ltd     1,724.00   Down   -20.35 (-1.17%)   ICICI Bank Ltd     369.55   Up   0.55 (0.15%)   Indian Oil Corporation Ltd     80.70   Down   -1.10 (-1.34%)   IndusInd Bank Ltd     613.20   Down   -4.15 (-0.67%)   Infosys Technologies Ltd     1,002.15   Down   -8.85 (-0.88%)   ITC Ltd     179.10   Up   0.50 (0.28%)   JSW Steel Ltd     287.70   Up   0.85 (0.30%)   Kotak Mahindra Bank Ltd     1,277.10   Down   -28.00 (-2.15%)   Larsen & Toubro Ltd     900.70   Down   -5.60 (-0.62%)   Mahindra & Mahindra Ltd     654.15   Up   17.35 (2.72%)   Maruti Suzuki India Ltd     6,964.75   Down   -121.10 (-1.71%)   Nestle India Ltd     16,087.05   Down   -34.30 (-0.21%)   NIFTY (S&P CNX)     11,504.95   Down   -11.15 (-0.10%)   NTPC Ltd     90.55   Up   1.90 (2.14%)   Oil & Natural Gas Corpn Ltd     74.30   Up   1.15 (1.57%)   Power Grid Corporation of India Ltd     171.90   Up   3.60 (2.14%)   Reliance Industries Ltd     2,305.70   Up   6.95 (0.30%)   Shree Cement Ltd     19,520.95   Down   -367.45 (-1.85%)   State Bank of India     192.60   Down   -2.85 (-1.46%)   Sun Pharmaceuticals Industries Ltd     523.35   Up   11.35 (2.22%)   Tata Consultancy Services Ltd     2,449.90   Down   -11.05 (-0.45%)   Tata Motors Ltd     147.90   Up   0.25 (0.17%)   Tata Steel Ltd     395.50   Down   -3.20 (-0.80%)   Tech Mahindra Ltd     804.65   Up   17.70 (2.25%)   Titan Company Ltd     1,163.60   Down   -18.80 (-1.59%)   UltraTech Cement Ltd     4,002.60   Up   33.65 (0.85%)   UPL Ltd     537.30   Up   6.75 (1.27%)   Wipro Ltd     316.50   Up   4.80 (1.54%)   Zee Entertainment Enterprises Ltd     220.30   Down   -0.80 (-0.36%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?