• Sensex   38506.09   291.62  sensex_up_arr
  • Nifty   11428.30   87.15   sensex_up_arr
  • Bank Nifty   28555.10   1.32   sensex_up_arr
  • BSE Midcap   13940.15   0.72  sensex_up_arr
  • USDINR   71.64   0.49   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Kotak Mahindra Bank LtdIndustry : Banks - Private Sector
BSE Code:500247
ISIN Demat:INE237A01028
Book Value(Rs):221.98
NSE Symbol:KOTAKBANK
Div & Yield %:0.05
Market Cap (Rs Cr.):308431.37
P/E(TTM):59.3
EPS(TTM):27.23
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)
Sep 2019 1,682.40 1,399.00 1,644.35 68.38 53.98 64.72 314,066.52
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
Share Prices Of 2015
Dec 2015 721.95 661.00 718.55 71.58 64.22 70.90 131,674.90
Nov 2015 701.00 634.05 692.20 69.55 60.00 68.27 126,792.09
Oct 2015 693.30 637.50 688.60 68.83 61.52 67.90 126,089.98
Sep 2015 670.00 594.10 648.85 68.74 58.02 63.96 118,773.41
Aug 2015 724.95 621.80 650.95 71.88 59.45 64.08 119,001.62
Jul 2015 744.45 684.40 695.70 72.90 66.24 68.45 127,111.02
Jun 2015 705.18 630.50 693.88 70.17 60.61 68.22 126,680.93
May 2015 717.45 646.78 700.13 74.85 62.96 68.83 127,821.99
Apr 2015 736.88 650.00 666.95 62.52 62.19 65.48 121,592.70
Mar 2015 728.30 638.60 656.58 62.59 52.11 54.61 101,421.49
Feb 2015 705.00 619.00 698.70 73.14 62.22 71.84 107,890.09
Jan 2015 720.00 617.03 660.43 76.11 62.52 67.90 101,963.07
Adani Ports & Special Economic Zone Ltd     413.75   Up   6.30 (1.55%)   Asian Paints Ltd     1,803.10   Up   4.40 (0.24%)   Axis Bank Ltd     690.05   Up   6.55 (0.96%)   Bajaj Auto Ltd     3,011.95   Up   53.90 (1.82%)   Bajaj Finance Ltd     3,879.45   Down   -3.85 (-0.10%)   Bajaj Finserv Ltd     8,035.85   Down   -46.40 (-0.57%)   Bharat Petroleum Corporation Ltd     490.30   Up   4.35 (0.90%)   Bharti Airtel Ltd     383.65   Down   -9.90 (-2.52%)   Bharti Infratel Ltd     256.95   Down   -2.50 (-0.96%)   Britannia Industries Ltd     3,181.10   Up   71.45 (2.30%)   Cipla Ltd     446.55   Up   5.65 (1.28%)   Coal India Ltd     191.15   Up   1.05 (0.55%)   Dr Reddys Laboratories Ltd     2,684.65   Up   32.75 (1.23%)   Eicher Motors Ltd     19,199.10   Up   871.15 (4.75%)   GAIL (India) Ltd     128.10   Up   2.25 (1.79%)   Grasim Industries Ltd     703.70   Up   5.05 (0.72%)   HCL Technologies Ltd     1,084.50   Down   -2.30 (-0.21%)   HDFC Bank Ltd     1,223.05   Up   18.65 (1.55%)   Hero Honda Motors Ltd     2,675.70   Up   66.50 (2.55%)   Hindalco Industries Ltd     192.55   Up   3.85 (2.04%)   Hindustan Unilever Ltd     2,064.40   Up   50.15 (2.49%)   Housing Development Finance Corporation Ltd     2,013.30   Down   -1.45 (-0.07%)   ICICI Bank Ltd     431.85   Up   3.00 (0.70%)   Indian Oil Corporation Ltd     146.45   Up   1.70 (1.17%)   IndusInd Bank Ltd     1,272.25   Up   21.65 (1.73%)   Infosys Technologies Ltd     768.30   Down   -17.80 (-2.26%)   ITC Ltd     247.60   Up   3.50 (1.43%)   JSW Steel Ltd     219.65   Down   -1.80 (-0.81%)   Kotak Mahindra Bank Ltd     1,615.60   Up   30.10 (1.90%)   Larsen & Toubro Ltd     1,432.25   Up   8.30 (0.58%)   Mahindra & Mahindra Ltd     583.40   Up   14.75 (2.59%)   Maruti Suzuki India Ltd     6,985.75   Up   164.65 (2.41%)   Nestle India Ltd     14,086.80   Down   -82.20 (-0.58%)   NIFTY (S&P CNX)     11,428.30   Up   87.15 (0.77%)   NTPC Ltd     119.40   Up   1.65 (1.40%)   Oil & Natural Gas Corpn Ltd     138.65   Up   3.40 (2.51%)   Power Grid Corporation of India Ltd     201.25   Up   2.85 (1.44%)   Reliance Industries Ltd     1,364.15   Up   6.15 (0.45%)   State Bank of India     258.45   Up   3.00 (1.17%)   Sun Pharmaceuticals Industries Ltd     396.80   Up   2.15 (0.54%)   Tata Consultancy Services Ltd     2,037.30   Up   16.30 (0.81%)   Tata Motors Ltd     126.95   Down   -0.90 (-0.70%)   Tata Steel Ltd     349.20   Up   4.35 (1.26%)   Tech Mahindra Ltd     720.50   Down   -0.25 (-0.03%)   Titan Company Ltd     1,272.10   Up   23.15 (1.85%)   UltraTech Cement Ltd     4,206.50   Up   36.20 (0.87%)   UPL Ltd     583.10   Down   -3.55 (-0.61%)   Vedanta Ltd     153.50   Up   5.70 (3.86%)   Wipro Ltd     243.65   Up   0.20 (0.08%)   Yes Bank Ltd     40.60   Up   0.50 (1.25%)   Zee Entertainment Enterprises Ltd     250.70   Up   7.80 (3.21%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?