Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Kotak Mahindra Bank LtdIndustry : Banks - Private Sector
BSE Code:500247
ISIN Demat:INE237A01028
Book Value(Rs):207.66
NSE Symbol:KOTAKBANK
Div & Yield %:0.06
Market Cap (Rs Cr.):223781.53
P/E(TTM):51.51
EPS(TTM):22.78
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)
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
Share Prices Of 2014
Dec 2014 656.00 597.48 631.58 67.82 61.03 64.91 97,481.03
Nov 2014 630.45 532.33 601.13 68.07 53.98 61.75 92,738.83
Oct 2014 560.73 490.00 559.55 57.72 49.86 57.48 86,324.83
Sep 2014 543.05 497.90 506.73 56.39 50.79 52.02 78,126.94
Aug 2014 530.00 459.53 518.00 54.57 46.46 53.17 79,855.50
Jul 2014 489.68 423.58 476.83 51.62 42.88 48.95 73,507.92
Jun 2014 485.90 426.98 442.58 50.47 43.19 45.41 68,197.90
May 2014 475.00 392.50 433.78 51.14 39.14 44.50 66,831.75
Apr 2014 416.98 355.68 401.63 44.14 33.83 41.20 61,878.39
Mar 2014 393.85 333.00 389.00 40.85 33.60 39.91 59,930.20
Feb 2014 346.00 315.40 341.60 39.68 34.88 38.68 52,603.67
Jan 2014 369.50 322.50 328.48 42.28 35.61 37.19 50,572.01
Adani Ports & Special Economic Zone Ltd     361.25   Up   6.00 (1.69%)   Asian Paints Ltd     1,324.20   Up   17.35 (1.33%)   Axis Bank Ltd     626.85   Up   14.20 (2.32%)   Bajaj Auto Ltd     2,604.65   Down   -61.85 (-2.32%)   Bajaj Finance Ltd     2,430.55   Up   50.45 (2.12%)   Bajaj Finserv Ltd     5,851.95   Up   163.40 (2.87%)   Bharat Petroleum Corporation Ltd     326.60   Up   3.70 (1.15%)   Bharti Airtel Ltd     332.70   Up   0.75 (0.23%)   Bharti Infratel Ltd     258.85   Down   -1.45 (-0.56%)   Cipla Ltd     522.15   Up   1.45 (0.28%)   Coal India Ltd     260.95   Down   -0.50 (-0.19%)   Dr Reddys Laboratories Ltd     2,601.80   Up   158.65 (6.49%)   Eicher Motors Ltd     24,216.40   Down   -379.40 (-1.54%)   GAIL (India) Ltd     345.05   Up   1.00 (0.29%)   Grasim Industries Ltd     863.75   Up   25.80 (3.08%)   HCL Technologies Ltd     985.15   Down   -23.80 (-2.36%)   HDFC Bank Ltd     2,018.75   Up   6.30 (0.31%)   Hero Honda Motors Ltd     2,912.05   Down   -48.05 (-1.62%)   Hindalco Industries Ltd     223.15   Up   1.20 (0.54%)   Hindustan Petroleum Corporation Ltd     245.95   Up   2.70 (1.11%)   Hindustan Unilever Ltd     1,689.95   Down   -4.05 (-0.24%)   Housing Development Finance Corporation Ltd     1,868.15   Down   -8.65 (-0.46%)   ICICI Bank Ltd     356.75   Down   -1.15 (-0.32%)   Indiabulls Housing Finance Ltd     705.35   Down   -1.25 (-0.18%)   Indian Oil Corporation Ltd     141.60   Up   2.55 (1.83%)   IndusInd Bank Ltd     1,546.70   Down   -11.15 (-0.72%)   Infosys Technologies Ltd     619.10   Down   -22.30 (-3.48%)   ITC Ltd     281.75   Down   -2.10 (-0.74%)   JSW Steel Ltd     326.05   Down   -2.20 (-0.67%)   Kotak Mahindra Bank Ltd     1,176.70   Up   6.75 (0.58%)   Larsen & Toubro Ltd     1,402.10   Down   -11.00 (-0.78%)   Mahindra & Mahindra Ltd     769.10   Down   -13.50 (-1.73%)   Maruti Suzuki India Ltd     7,424.50   Up   90.55 (1.23%)   NIFTY (S&P CNX)     10,600.05   Down   -56.15 (-0.53%)   NTPC Ltd     147.85   Down   -1.30 (-0.87%)   Oil & Natural Gas Corpn Ltd     151.75   Down   -1.35 (-0.88%)   Power Grid Corporation of India Ltd     182.10   Down   -6.30 (-3.34%)   Reliance Industries Ltd     1,112.90   Down   -24.50 (-2.15%)   State Bank of India     287.05   Up   3.60 (1.27%)   Sun Pharmaceuticals Industries Ltd     532.85   Up   7.40 (1.41%)   Tata Consultancy Services Ltd     1,812.00   Down   -66.25 (-3.53%)   Tata Motors Ltd     184.15   Up   0.40 (0.22%)   Tata Steel Ltd     551.40   Down   -11.90 (-2.11%)   Tech Mahindra Ltd     690.65   Down   -19.05 (-2.68%)   Titan Company Ltd     926.55   Up   11.10 (1.21%)   UltraTech Cement Ltd     4,043.80   Up   67.35 (1.69%)   UPL Ltd     779.25   Up   20.05 (2.64%)   Vedanta Ltd     201.90   Down   -3.35 (-1.63%)   Wipro Ltd     314.15   Down   -7.15 (-2.23%)   Yes Bank Ltd     198.15   Up   6.05 (3.15%)   Zee Entertainment Enterprises Ltd     438.70   Down   -9.40 (-2.10%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com