Date
stringlengths 10
10
| Symbol
stringclasses 2
values | Series
stringclasses 1
value | Prev Close
float64 27.3
2.02k
| Open
float64 27
2.02k
| High
float64 30
2.05k
| Low
float64 26
2k
| Last
float64 26.5
2.02k
| Close
float64 27.3
2.02k
| VWAP
float64 27.7
2.03k
| Volume
int64 105
83.9M
| Turnover
float64 461M
14,982,219B
| Trades
float64 375
847k
⌀ | Deliverable Volume
float64 1k
58.5M
⌀ | %Deliverble
float64 0.06
0.99
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2005-04-06 | KOTAKBANK | EQ | 334.7 | 338.9 | 338.9 | 302.1 | 334.5 | 335.55 | 331.18 | 20,983 | 694,912,420,000 | null | 10,338 | 0.4927 |
2005-04-07 | KOTAKBANK | EQ | 335.55 | 339.95 | 342.75 | 334 | 334 | 336.1 | 339.92 | 13,478 | 458,143,460,000 | null | 8,634 | 0.6406 |
2005-04-08 | KOTAKBANK | EQ | 336.1 | 340 | 340 | 325 | 330 | 328.05 | 331.36 | 10,367 | 343,522,885,000 | null | 6,206 | 0.5986 |
2005-04-11 | KOTAKBANK | EQ | 328.05 | 328 | 333.7 | 327 | 332.75 | 332.15 | 331.19 | 14,608 | 483,799,300,000 | null | 8,732 | 0.5978 |
2005-04-12 | KOTAKBANK | EQ | 332.15 | 336 | 342 | 332 | 338.75 | 337.85 | 336.64 | 15,869 | 534,220,605,000 | null | 9,870 | 0.622 |
2005-04-13 | KOTAKBANK | EQ | 337.85 | 341.8 | 341.8 | 328.1 | 329 | 330.05 | 333.67 | 7,512 | 250,650,675,000 | null | 4,479 | 0.5962 |
2005-04-15 | KOTAKBANK | EQ | 330.05 | 312 | 330 | 312 | 312 | 315.85 | 320.08 | 15,474 | 495,290,745,000 | null | 8,797 | 0.5685 |
2005-04-18 | KOTAKBANK | EQ | 315.85 | 310 | 314.25 | 305 | 307 | 307.15 | 309.51 | 42,150 | 1,304,575,760,000 | null | 33,293 | 0.7899 |
2005-04-19 | KOTAKBANK | EQ | 307.15 | 314.95 | 314.95 | 285.25 | 295.75 | 294.35 | 305 | 37,037 | 1,129,620,720,000 | null | 27,085 | 0.7313 |
2005-04-20 | KOTAKBANK | EQ | 294.35 | 296.5 | 301 | 290 | 295 | 297.15 | 295.66 | 45,405 | 1,342,461,410,000 | null | 37,309 | 0.8217 |
2005-04-21 | KOTAKBANK | EQ | 297.15 | 297.15 | 302 | 289.85 | 295.2 | 297.05 | 296.7 | 41,438 | 1,229,482,970,000 | null | 27,192 | 0.6562 |
2005-04-22 | KOTAKBANK | EQ | 297.05 | 300 | 327 | 300 | 325 | 320.7 | 314.87 | 49,194 | 1,548,984,155,000 | null | 24,658 | 0.5012 |
2005-04-25 | KOTAKBANK | EQ | 320.7 | 322 | 325.9 | 312 | 314 | 315 | 319.86 | 27,535 | 880,727,400,000 | null | 11,163 | 0.4054 |
2005-04-26 | KOTAKBANK | EQ | 315 | 302.55 | 323.8 | 302.55 | 317.5 | 317.85 | 319.07 | 15,844 | 505,537,180,000 | null | 7,951 | 0.5018 |
2005-04-27 | KOTAKBANK | EQ | 317.85 | 318 | 320 | 310 | 317.9 | 314 | 314.87 | 13,609 | 428,501,120,000 | null | 6,065 | 0.4457 |
2005-04-28 | KOTAKBANK | EQ | 314 | 305 | 317 | 305 | 306.55 | 307.1 | 309.5 | 12,603 | 390,059,750,000 | null | 5,989 | 0.4752 |
2005-04-29 | KOTAKBANK | EQ | 307.1 | 308 | 311 | 295.1 | 300.2 | 303.05 | 301.53 | 16,930 | 510,482,530,000 | null | 8,769 | 0.518 |
2005-05-02 | KOTAKBANK | EQ | 303.05 | 305 | 305 | 296.55 | 300 | 301.8 | 301.23 | 41,367 | 1,246,077,930,000 | null | 34,002 | 0.822 |
2005-05-03 | KOTAKBANK | EQ | 301.8 | 302 | 305 | 301.35 | 303 | 302.85 | 303 | 60,857 | 1,843,946,840,000 | null | 55,468 | 0.9114 |
2005-05-04 | KOTAKBANK | EQ | 302.85 | 303.9 | 307 | 302.05 | 304 | 305.65 | 305.07 | 16,333 | 498,276,120,000 | null | 10,794 | 0.6609 |
2005-05-05 | KOTAKBANK | EQ | 305.65 | 314.9 | 349.8 | 314.9 | 318 | 319 | 325.62 | 75,080 | 2,444,781,855,000 | null | 26,871 | 0.3579 |
2005-05-06 | KOTAKBANK | EQ | 319 | 319 | 324.4 | 317.05 | 320.4 | 321.85 | 320.35 | 33,095 | 1,060,186,760,000 | null | 12,504 | 0.3778 |
2005-05-09 | KOTAKBANK | EQ | 321.85 | 324.2 | 324.8 | 317 | 321 | 321.4 | 320.87 | 13,234 | 424,639,185,000 | null | 8,179 | 0.618 |
2005-05-10 | KOTAKBANK | EQ | 321.4 | 323.5 | 324.9 | 316 | 321.25 | 321.5 | 320.69 | 29,371 | 941,912,610,000 | null | 12,977 | 0.4418 |
2005-05-11 | KOTAKBANK | EQ | 321.5 | 313 | 333.9 | 313 | 333 | 332.55 | 329.87 | 55,245 | 1,822,387,790,000 | null | 41,273 | 0.7471 |
2005-05-12 | KOTAKBANK | EQ | 332.55 | 334 | 339.7 | 325 | 325 | 329.65 | 333.45 | 28,275 | 942,837,290,000 | null | 11,836 | 0.4186 |
2005-05-13 | KOTAKBANK | EQ | 329.65 | 332 | 360.9 | 330 | 343.15 | 343.55 | 349.39 | 155,716 | 5,440,542,065,000 | null | 53,364 | 0.3427 |
2005-05-16 | KOTAKBANK | EQ | 343.55 | 343 | 354 | 343 | 350 | 347.65 | 349.44 | 45,197 | 1,579,384,870,000 | null | 20,710 | 0.4582 |
2005-05-17 | KOTAKBANK | EQ | 347.65 | 349.95 | 349.95 | 340 | 345 | 344.85 | 345.27 | 40,900 | 1,412,135,960,000 | null | 28,025 | 0.6852 |
2005-05-18 | KOTAKBANK | EQ | 344.85 | 340 | 350 | 335 | 342.9 | 341.85 | 338.68 | 110,322 | 3,736,426,630,000 | null | 93,950 | 0.8516 |
2005-05-19 | KOTAKBANK | EQ | 341.85 | 345 | 350 | 338.1 | 343.1 | 342.45 | 345.04 | 24,447 | 843,518,644,999.9999 | null | 15,848 | 0.6483 |
2005-05-20 | KOTAKBANK | EQ | 342.45 | 316.55 | 355 | 316.55 | 349.5 | 346.95 | 344.74 | 41,047 | 1,415,047,175,000 | null | 34,183 | 0.8328 |
2005-05-23 | KOTAKBANK | EQ | 346.95 | 348 | 355 | 342.6 | 352 | 350.2 | 349.91 | 40,202 | 1,406,700,370,000 | null | 33,457 | 0.8322 |
2005-05-24 | KOTAKBANK | EQ | 350.2 | 342 | 351 | 342 | 349.2 | 350.05 | 349.74 | 27,467 | 960,634,300,000 | null | 22,192 | 0.808 |
2005-05-25 | KOTAKBANK | EQ | 350.05 | 345.3 | 353.9 | 345 | 350.1 | 350.65 | 351.3 | 16,078 | 564,813,940,000 | null | 10,574 | 0.6577 |
2005-05-26 | KOTAKBANK | EQ | 350.65 | 351 | 354.8 | 341.25 | 341.25 | 345.3 | 348.81 | 11,281 | 393,486,940,000 | null | 5,454 | 0.4835 |
2005-05-27 | KOTAKBANK | EQ | 345.3 | 343.5 | 349.1 | 343.15 | 347.5 | 347.75 | 347.47 | 16,140 | 560,816,640,000 | null | 12,250 | 0.759 |
2005-05-30 | KOTAKBANK | EQ | 347.75 | 350 | 350 | 344 | 346.15 | 346.4 | 346.62 | 19,103 | 662,147,440,000 | null | 15,770 | 0.8255 |
2005-05-31 | KOTAKBANK | EQ | 346.4 | 413.8 | 413.8 | 364.4 | 374.3 | 373.45 | 374.1 | 724,919 | 27,119,337,345,000 | null | 304,375 | 0.4199 |
2005-06-01 | KOTAKBANK | EQ | 373.45 | 378.5 | 415.9 | 375.1 | 388.1 | 399.55 | 394.97 | 1,110,730 | 43,870,820,145,000 | null | 262,791 | 0.2366 |
2005-06-02 | KOTAKBANK | EQ | 399.55 | 393.9 | 397.3 | 383 | 385.25 | 385.45 | 389.51 | 493,369 | 19,217,436,190,000 | null | 158,657 | 0.3216 |
2005-06-03 | KOTAKBANK | EQ | 385.45 | 385.45 | 388.8 | 378 | 380 | 379.2 | 382.61 | 143,712 | 5,498,633,860,000 | null | 66,124 | 0.4601 |
2005-06-04 | KOTAKBANK | EQ | 379.2 | 381.4 | 392 | 380.1 | 390.15 | 388.3 | 386.07 | 64,645 | 2,495,753,400,000 | null | 23,391 | 0.3618 |
2005-06-06 | KOTAKBANK | EQ | 388.3 | 395 | 420 | 389.25 | 391.5 | 390.9 | 392.85 | 140,627 | 5,524,539,130,000 | null | 86,324 | 0.6139 |
2005-06-07 | KOTAKBANK | EQ | 390.9 | 394 | 410 | 391.5 | 396.5 | 398.6 | 401.08 | 1,269,036 | 50,898,094,355,000 | null | 332,170 | 0.2617 |
2005-06-08 | KOTAKBANK | EQ | 398.6 | 400 | 403.9 | 394.6 | 394.75 | 395.7 | 399.34 | 432,426 | 17,268,533,440,000 | null | 176,239 | 0.4076 |
2005-06-09 | KOTAKBANK | EQ | 395.7 | 400 | 400 | 391.2 | 394.15 | 393.5 | 393.39 | 132,501 | 5,212,473,735,000 | null | 81,683 | 0.6165 |
2005-06-10 | KOTAKBANK | EQ | 393.5 | 394 | 397.75 | 391.15 | 393.35 | 392.35 | 393.84 | 68,074 | 2,681,003,140,000 | null | 41,069 | 0.6033 |
2005-06-13 | KOTAKBANK | EQ | 392.35 | 390 | 395 | 375.25 | 386 | 387.8 | 389.44 | 62,437 | 2,431,552,160,000 | null | 43,328 | 0.6939 |
2005-06-14 | KOTAKBANK | EQ | 387.8 | 391.65 | 392.9 | 388 | 392 | 390.15 | 389.46 | 76,982 | 2,998,176,975,000 | null | 58,243 | 0.7566 |
2005-06-15 | KOTAKBANK | EQ | 390.15 | 394.8 | 394.8 | 383.1 | 383.1 | 385 | 387.97 | 62,909 | 2,440,668,600,000 | null | 38,029 | 0.6045 |
2005-06-16 | KOTAKBANK | EQ | 385 | 389 | 394.7 | 380.75 | 381 | 382 | 388.15 | 109,071 | 4,233,598,745,000.001 | null | 43,148 | 0.3956 |
2005-06-17 | KOTAKBANK | EQ | 382 | 384.5 | 386.65 | 370 | 379.9 | 377.85 | 378.03 | 65,562 | 2,478,466,015,000 | null | 32,967 | 0.5028 |
2005-06-20 | KOTAKBANK | EQ | 377.85 | 381.9 | 381.9 | 371.5 | 373.6 | 374.15 | 375.29 | 37,337 | 1,401,226,865,000 | null | 18,483 | 0.495 |
2005-06-21 | KOTAKBANK | EQ | 374.15 | 375.9 | 377.7 | 372.5 | 373.75 | 374.35 | 374.87 | 32,821 | 1,230,354,015,000 | null | 18,477 | 0.563 |
2005-06-22 | KOTAKBANK | EQ | 374.35 | 376.85 | 391.5 | 374.25 | 391 | 390.05 | 386.1 | 119,849 | 4,627,345,830,000 | null | 77,035 | 0.6428 |
2005-06-23 | KOTAKBANK | EQ | 390.05 | 397 | 400 | 385.55 | 400 | 396.85 | 393.98 | 152,158 | 5,994,780,025,000 | null | 105,267 | 0.6918 |
2005-06-24 | KOTAKBANK | EQ | 396.85 | 399 | 399 | 390.1 | 394.1 | 394.4 | 394.42 | 42,341 | 1,669,994,670,000 | null | 23,801 | 0.5621 |
2005-06-27 | KOTAKBANK | EQ | 394.4 | 394 | 402 | 390.1 | 397.25 | 397.7 | 398.29 | 95,171 | 3,790,519,985,000 | null | 57,005 | 0.599 |
2005-06-28 | KOTAKBANK | EQ | 397.7 | 397 | 397 | 388 | 391 | 391 | 392.92 | 40,241 | 1,581,163,855,000 | null | 26,369 | 0.6553 |
2005-06-29 | KOTAKBANK | EQ | 391 | 382.1 | 394.95 | 382.1 | 394 | 392.1 | 391.88 | 22,306 | 874,129,525,000 | null | 15,254 | 0.6839 |
2005-06-30 | KOTAKBANK | EQ | 392.1 | 390.8 | 396.9 | 390.8 | 392.55 | 392.85 | 393.8 | 21,542 | 848,322,355,000.0001 | null | 12,748 | 0.5918 |
2005-07-01 | KOTAKBANK | EQ | 392.85 | 390.6 | 396.5 | 390.1 | 395 | 394.45 | 394.36 | 16,203 | 638,989,380,000 | null | 10,280 | 0.6345 |
2005-07-04 | KOTAKBANK | EQ | 394.45 | 394.45 | 400 | 394.05 | 399.05 | 399.4 | 397.51 | 31,823 | 1,265,005,515,000 | null | 26,084 | 0.8197 |
2005-07-05 | KOTAKBANK | EQ | 399.4 | 392 | 402.5 | 392 | 399.9 | 400.25 | 398.98 | 62,707 | 2,501,892,840,000 | null | 53,644 | 0.8555 |
2005-07-06 | KOTAKBANK | EQ | 400.25 | 404 | 406 | 398 | 401.7 | 400.55 | 402.23 | 93,524 | 3,761,839,800,000 | null | 69,460 | 0.7427 |
2005-07-07 | KOTAKBANK | EQ | 400.55 | 404 | 411 | 399.1 | 401 | 402.85 | 405.27 | 149,941 | 6,076,647,535,000 | null | 108,505 | 0.7237 |
2005-07-08 | KOTAKBANK | EQ | 402.85 | 407 | 415 | 406.15 | 414 | 414.05 | 410.72 | 72,814 | 2,990,640,765,000 | null | 45,925 | 0.6307 |
2005-07-11 | KOTAKBANK | EQ | 414.05 | 422 | 427 | 416 | 426 | 425 | 422.28 | 103,098 | 4,353,609,760,000 | null | 65,152 | 0.6319 |
2005-07-12 | KOTAKBANK | EQ | 425 | 425 | 431 | 417.65 | 421.25 | 422.85 | 424.74 | 46,507 | 1,975,347,500,000 | null | 21,403 | 0.4602 |
2005-07-13 | KOTAKBANK | EQ | 422.85 | 429.9 | 430 | 410.1 | 413.65 | 412.4 | 418.86 | 36,865 | 1,544,124,745,000 | null | 24,783 | 0.6723 |
2005-07-14 | KOTAKBANK | EQ | 412.4 | 462.8 | 462.8 | 410.6 | 415.05 | 415.45 | 417.1 | 29,936 | 1,248,629,715,000 | null | 14,615 | 0.4882 |
2005-07-15 | KOTAKBANK | EQ | 415.45 | 420.1 | 420.1 | 410 | 410 | 411.35 | 413.75 | 17,743 | 734,112,340,000 | null | 9,559 | 0.5387 |
2005-07-18 | KOTAKBANK | EQ | 411.35 | 413 | 419 | 399 | 402 | 401.5 | 409.2 | 562,769 | 23,028,501,785,000 | null | 539,104 | 0.9579 |
2005-07-19 | KOTAKBANK | EQ | 401.5 | 410 | 410 | 402 | 405 | 406.95 | 406.11 | 29,204 | 1,185,994,605,000 | null | 14,279 | 0.4889 |
2005-07-20 | KOTAKBANK | EQ | 406.95 | 410 | 420 | 407.2 | 417.8 | 415.45 | 414.64 | 45,994 | 1,907,084,745,000 | null | 26,763 | 0.5819 |
2005-07-21 | KOTAKBANK | EQ | 415.45 | 417 | 421 | 411 | 418.6 | 419.25 | 417.07 | 39,708 | 1,656,111,925,000 | null | 30,697 | 0.7731 |
2005-07-22 | KOTAKBANK | EQ | 419.25 | 420 | 427 | 416 | 426 | 424.75 | 423.2 | 64,242 | 2,718,700,465,000 | null | 45,463 | 0.7077 |
2005-07-25 | KOTAKBANK | EQ | 424.75 | 424.75 | 434 | 422 | 423.8 | 428.3 | 428.77 | 63,363 | 2,716,804,315,000 | null | 30,005 | 0.4735 |
2005-07-26 | KOTAKBANK | EQ | 428.3 | 428.35 | 433 | 416 | 432 | 430.05 | 425.61 | 91,824 | 3,908,123,995,000.001 | null | 35,294 | 0.3844 |
2005-07-27 | KOTAKBANK | EQ | 430.05 | 430 | 433.3 | 425 | 429.55 | 430.1 | 429.74 | 63,785 | 2,741,118,730,000 | null | 40,564 | 0.6359 |
2005-07-29 | KOTAKBANK | EQ | 430.1 | 425.1 | 437 | 425 | 426 | 426.15 | 430.45 | 50,518 | 2,174,543,410,000 | null | 33,261 | 0.6584 |
2005-08-01 | KOTAKBANK | EQ | 426.15 | 431 | 434.9 | 418 | 425.7 | 424.35 | 425.34 | 44,571 | 1,895,760,700,000 | null | 31,112 | 0.698 |
2005-08-02 | KOTAKBANK | EQ | 424.35 | 429.65 | 432 | 426.5 | 431 | 430.25 | 429.7 | 23,548 | 1,011,863,725,000 | null | 15,701 | 0.6668 |
2005-08-03 | KOTAKBANK | EQ | 430.25 | 430 | 443.3 | 428.1 | 440.95 | 439.6 | 435.77 | 52,078 | 2,269,392,120,000 | null | 39,879 | 0.7658 |
2005-08-04 | KOTAKBANK | EQ | 439.6 | 440.05 | 460 | 436 | 459.9 | 455.8 | 449.28 | 64,432 | 2,894,812,360,000 | null | 36,319 | 0.5637 |
2005-08-05 | KOTAKBANK | EQ | 455.8 | 460 | 487.45 | 459.6 | 484 | 481.3 | 476.64 | 91,407 | 4,356,856,915,000 | null | 41,136 | 0.45 |
2005-08-08 | KOTAKBANK | EQ | 481.3 | 490 | 547.8 | 487 | 500.1 | 500.35 | 501.52 | 116,027 | 5,818,929,985,000 | null | 44,944 | 0.3874 |
2005-08-09 | KOTAKBANK | EQ | 500.35 | 510 | 514.45 | 492 | 501.9 | 497.55 | 500.44 | 96,828 | 4,845,651,645,000 | null | 33,875 | 0.3498 |
2005-08-10 | KOTAKBANK | EQ | 497.55 | 503.75 | 505.05 | 497.15 | 498 | 500 | 500.99 | 39,783 | 1,993,095,905,000 | null | 20,389 | 0.5125 |
2005-08-11 | KOTAKBANK | EQ | 500 | 503.7 | 503.7 | 483.05 | 485.05 | 489.1 | 494.71 | 80,995 | 4,006,923,905,000 | null | 46,916 | 0.5792 |
2005-08-12 | KOTAKBANK | EQ | 489.1 | 495 | 500 | 488 | 490.9 | 491.15 | 492.03 | 51,783 | 2,547,873,890,000 | null | 28,961 | 0.5593 |
2005-08-16 | KOTAKBANK | EQ | 491.15 | 496.75 | 500 | 492 | 492 | 492.7 | 494.46 | 68,362 | 3,380,222,215,000 | null | 55,036 | 0.8051 |
2005-08-17 | KOTAKBANK | EQ | 492.7 | 492.7 | 500 | 485.15 | 487.9 | 488.65 | 492.42 | 37,280 | 1,835,723,830,000 | null | 27,506 | 0.7378 |
2005-08-18 | KOTAKBANK | EQ | 488.65 | 494 | 497.95 | 488 | 488 | 488.95 | 490.77 | 42,611 | 2,091,216,500,000 | null | 28,116 | 0.6598 |
2005-08-19 | KOTAKBANK | EQ | 488.95 | 495 | 495 | 485.15 | 488.75 | 488 | 489.36 | 30,178 | 1,476,803,075,000 | null | 19,410 | 0.6432 |
2005-08-22 | KOTAKBANK | EQ | 488 | 505 | 505 | 485 | 488 | 487.05 | 493.49 | 109,891 | 5,422,993,910,000 | null | 70,960 | 0.6457 |
2005-08-23 | KOTAKBANK | EQ | 487.05 | 497 | 497 | 474 | 475 | 477.3 | 481.38 | 58,357 | 2,809,171,335,000 | null | 41,897 | 0.7179 |
2005-08-24 | KOTAKBANK | EQ | 477.3 | 480 | 480 | 460.1 | 466 | 464.75 | 465.14 | 479,964 | 22,325,006,775,000 | null | 444,097 | 0.9253 |
2005-08-25 | KOTAKBANK | EQ | 464.75 | 210 | 210 | 188 | 205 | 202.75 | 199.05 | 166,790 | 3,319,950,120,000 | null | 81,145 | 0.4865 |