• Sensex   48347.59   -530.95  sensex_dwn_arr
  • Nifty   14238.90   -133.00   sensex_dwn_arr
  • Bank Nifty   31198.40   0.10   sensex_up_arr
  • BSE Midcap   18547.34   -1.14  sensex_dwn_arr
  • USDINR   72.94   -0.03   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):299.97
NSE Symbol:KOTAKBANK
Div & Yield %:0
Market Cap (Rs Cr.):355617.3
P/E(TTM):54.3
EPS(TTM):33.06
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)
Dec 2020 2,026.55 1,802.60 1,995.40 67.96 58.80 66.68 395,184.72
Nov 2020 1,947.70 1,535.25 1,901.65 65.85 49.79 63.52 376,485.84
Oct 2020 1,600.95 1,278.00 1,547.60 53.91 41.79 51.69 306,331.09
Sep 2020 1,441.00 1,231.20 1,268.15 48.47 40.52 42.35 250,993.24
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
Adani Ports & Special Economic Zone Ltd     523.65   Down   -12.15 (-2.27%)   Asian Paints Ltd     2,513.95   Down   -82.70 (-3.18%)   Axis Bank Ltd     658.40   Up   13.90 (2.16%)   Bajaj Auto Ltd     4,168.95   Up   79.45 (1.94%)   Bajaj Finance Ltd     4,908.70   Down   -63.85 (-1.28%)   Bajaj Finserv Ltd     9,198.90   Up   127.90 (1.41%)   Bharat Petroleum Corporation Ltd     387.30   Down   -8.75 (-2.21%)   Bharti Airtel Ltd     580.75   Up   3.90 (0.68%)   Britannia Industries Ltd     3,613.55   Up   5.55 (0.15%)   Cipla Ltd     836.80   Up   28.50 (3.53%)   Coal India Ltd     131.85   Down   -1.35 (-1.01%)   Divis Laboratories Ltd     3,569.05   Up   24.35 (0.69%)   Dr Reddys Laboratories Ltd     5,082.40   Up   45.50 (0.90%)   Eicher Motors Ltd     2,869.55   Down   -103.05 (-3.47%)   GAIL (India) Ltd     132.95   Down   -1.10 (-0.82%)   Grasim Industries Ltd     1,069.75   Up   65.75 (6.55%)   HCL Technologies Ltd     947.50   Down   -38.30 (-3.89%)   HDFC Bank Ltd     1,462.85   Up   19.30 (1.34%)   HDFC Life Insurance Company Ltd     680.40   Down   -7.00 (-1.02%)   Hero Honda Motors Ltd     3,474.95   Up   100.05 (2.96%)   Hindalco Industries Ltd     240.30   Up   1.10 (0.46%)   Hindustan Unilever Ltd     2,399.60   Down   -9.75 (-0.40%)   Housing Development Finance Corporation Ltd     2,551.40   Down   -38.05 (-1.47%)   ICICI Bank Ltd     538.05   Up   4.25 (0.80%)   Indian Oil Corporation Ltd     93.45   Down   -2.25 (-2.35%)   IndusInd Bank Ltd     849.15   Down   -44.15 (-4.94%)   Infosys Technologies Ltd     1,325.10   Down   -15.75 (-1.17%)   ITC Ltd     207.80   Down   -2.90 (-1.38%)   JSW Steel Ltd     382.45   Up   7.05 (1.88%)   Kotak Mahindra Bank Ltd     1,794.40   Down   -33.60 (-1.84%)   Larsen & Toubro Ltd     1,361.30   Down   -0.80 (-0.06%)   Mahindra & Mahindra Ltd     794.55   Down   -3.85 (-0.48%)   Maruti Suzuki India Ltd     7,981.50   Down   -67.35 (-0.84%)   Nestle India Ltd     17,415.25   Down   -174.35 (-0.99%)   NIFTY (S&P CNX)     14,238.90   Down   -133.00 (-0.93%)   NTPC Ltd     93.20   Down   -0.85 (-0.90%)   Oil & Natural Gas Corpn Ltd     91.35   Down   -1.40 (-1.51%)   Power Grid Corporation of India Ltd     190.20   Down   -4.00 (-2.06%)   Reliance Industries Ltd     1,941.00   Down   -108.60 (-5.30%)   SBI Life Insurance Company Ltd     862.85   Up   0.30 (0.03%)   Shree Cement Ltd     23,255.65   Down   -438.65 (-1.85%)   State Bank of India     280.95   Down   -2.75 (-0.97%)   Sun Pharmaceuticals Industries Ltd     586.40   Up   11.20 (1.95%)   Tata Consultancy Services Ltd     3,291.30   Down   -11.80 (-0.36%)   Tata Motors Ltd     279.15   Down   -10.20 (-3.53%)   Tata Steel Ltd     651.95   Up   4.95 (0.77%)   Tech Mahindra Ltd     972.05   Down   -8.80 (-0.90%)   Titan Company Ltd     1,499.85   Up   8.65 (0.58%)   UltraTech Cement Ltd     5,368.40   Down   -166.40 (-3.01%)   UPL Ltd     588.15   Up   21.20 (3.74%)   Wipro Ltd     437.25   Down   -7.50 (-1.69%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?