• Sensex   33980.70   -128.84  sensex_dwn_arr
  • Nifty   10029.10   -32.45   sensex_dwn_arr
  • Bank Nifty   20390.45   -2.63   sensex_dwn_arr
  • BSE Midcap   12333.29   -0.06  sensex_dwn_arr
  • USDINR   75.74   0.06   sensex_up_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):253.50
NSE Symbol:KOTAKBANK
Div & Yield %:0
Market Cap (Rs Cr.):255263.23
P/E(TTM):42.92
EPS(TTM):31.08
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)
May 2020 1,306.40 1,110.00 1,223.70 52.65 43.64 48.26 234,192.24
Apr 2020 1,379.90 1,090.20 1,356.95 55.32 41.10 53.50 259,589.74
Mar 2020 1,676.45 1,000.35 1,296.35 67.06 32.66 51.11 247,996.72
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     339.20   Down   -0.35 (-0.10%)   Asian Paints Ltd     1,633.75   Down   -82.80 (-4.82%)   Axis Bank Ltd     394.35   Down   -15.20 (-3.71%)   Bajaj Auto Ltd     2,817.25   Up   33.85 (1.22%)   Bajaj Finance Ltd     2,313.05   Down   -98.85 (-4.10%)   Bajaj Finserv Ltd     5,136.80   Down   -149.25 (-2.82%)   Bharat Petroleum Corporation Ltd     357.25   Up   8.20 (2.35%)   Bharti Airtel Ltd     572.45   Up   20.80 (3.77%)   Bharti Infratel Ltd     218.90   Down   -0.10 (-0.05%)   Britannia Industries Ltd     3,450.35   Down   -59.95 (-1.71%)   Cipla Ltd     660.55   Up   19.35 (3.02%)   Coal India Ltd     140.25   Down   -1.45 (-1.02%)   Dr Reddys Laboratories Ltd     3,998.90   Up   36.50 (0.92%)   Eicher Motors Ltd     17,272.95   Down   -269.90 (-1.54%)   GAIL (India) Ltd     97.25   Up   0.90 (0.93%)   Grasim Industries Ltd     605.10   Up   7.30 (1.22%)   HCL Technologies Ltd     578.95   Up   16.15 (2.87%)   HDFC Bank Ltd     1,001.70   Down   -20.55 (-2.01%)   Hero Honda Motors Ltd     2,329.25   Up   29.05 (1.26%)   Hindalco Industries Ltd     142.65   Down   -0.70 (-0.49%)   Hindustan Unilever Ltd     2,120.60   Up   0.10 (0.00%)   Housing Development Finance Corporation Ltd     1,764.30   Down   -71.35 (-3.89%)   ICICI Bank Ltd     347.85   Down   -9.00 (-2.52%)   Indian Oil Corporation Ltd     85.90   Down   -1.10 (-1.26%)   IndusInd Bank Ltd     415.05   Down   -17.30 (-4.00%)   Infosys Technologies Ltd     707.75   Up   6.20 (0.88%)   ITC Ltd     200.15   Up   3.45 (1.75%)   JSW Steel Ltd     192.00   Down   -0.70 (-0.36%)   Kotak Mahindra Bank Ltd     1,334.40   Down   -52.15 (-3.76%)   Larsen & Toubro Ltd     930.70   Down   -30.60 (-3.18%)   Mahindra & Mahindra Ltd     478.45   Down   -6.65 (-1.37%)   Maruti Suzuki India Ltd     5,690.20   Up   66.20 (1.18%)   Nestle India Ltd     17,196.60   Down   -210.95 (-1.21%)   NIFTY (S&P CNX)     10,029.10   Down   -32.45 (-0.32%)   NTPC Ltd     95.15   Up   0.45 (0.48%)   Oil & Natural Gas Corpn Ltd     84.90   Down   -1.40 (-1.62%)   Power Grid Corporation of India Ltd     169.25   Up   4.70 (2.86%)   Reliance Industries Ltd     1,579.80   Up   38.15 (2.47%)   Shree Cement Ltd     21,396.65   Down   -233.45 (-1.08%)   State Bank of India     174.05   Down   -0.85 (-0.49%)   Sun Pharmaceuticals Industries Ltd     494.85   Up   18.70 (3.93%)   Tata Consultancy Services Ltd     2,091.55   Up   45.40 (2.22%)   Tata Motors Ltd     98.50   Down   -0.25 (-0.25%)   Tata Steel Ltd     319.95   Up   2.55 (0.80%)   Tech Mahindra Ltd     582.10   Up   28.85 (5.21%)   Titan Company Ltd     971.25   Down   -13.10 (-1.33%)   UltraTech Cement Ltd     3,803.90   Down   -52.00 (-1.35%)   UPL Ltd     422.05   Up   2.95 (0.70%)   Vedanta Ltd     104.40   Up   7.70 (7.96%)   Wipro Ltd     216.25   Up   4.90 (2.32%)   Zee Entertainment Enterprises Ltd     205.60   Up   9.90 (5.06%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?