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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2006-01-20 | KOTAKBANK | EQ | 223.95 | 224.6 | 240 | 224.6 | 238 | 238.2 | 235.07 | 513,757 | 12,077,015,665,000 | null | 235,251 | 0.4579 |
2006-01-23 | KOTAKBANK | EQ | 238.2 | 237.9 | 238 | 232.05 | 235.55 | 235.05 | 234.42 | 131,657 | 3,086,350,555,000 | null | 61,377 | 0.4662 |
2006-01-24 | KOTAKBANK | EQ | 235.05 | 235.55 | 239.7 | 232.5 | 234.75 | 233.95 | 236.92 | 163,097 | 3,864,039,865,000 | null | 88,924 | 0.5452 |
2006-01-25 | KOTAKBANK | EQ | 233.95 | 235.6 | 236.85 | 227 | 229 | 228.6 | 231.66 | 104,278 | 2,415,670,245,000 | null | 48,417 | 0.4643 |
2006-01-27 | KOTAKBANK | EQ | 228.6 | 230 | 244 | 230 | 239.5 | 239.9 | 239.12 | 374,668 | 8,958,930,385,000 | null | 191,653 | 0.5115 |
2006-01-30 | KOTAKBANK | EQ | 239.9 | 241.45 | 241.65 | 231.2 | 239.55 | 240.15 | 237.45 | 196,212 | 4,659,066,285,000 | null | 130,036 | 0.6627 |
2006-01-31 | KOTAKBANK | EQ | 240.15 | 221.25 | 240 | 221.25 | 233.25 | 234 | 234.7 | 148,959 | 3,496,141,129,999.9995 | null | 112,891 | 0.7579 |
2006-02-01 | KOTAKBANK | EQ | 234 | 236.4 | 236.4 | 230.5 | 233.6 | 234.05 | 233.69 | 214,638 | 5,015,900,810,000 | null | 156,867 | 0.7308 |
2006-02-02 | KOTAKBANK | EQ | 234.05 | 231.1 | 236 | 226.5 | 227 | 227.65 | 229.63 | 106,904 | 2,454,871,710,000 | null | 62,910 | 0.5885 |
2006-02-03 | KOTAKBANK | EQ | 227.65 | 228.7 | 233 | 227 | 232.2 | 231.3 | 230.67 | 164,594 | 3,796,653,885,000 | null | 111,923 | 0.68 |
2006-02-06 | KOTAKBANK | EQ | 231.3 | 234.85 | 251.5 | 231 | 248 | 246.35 | 242.38 | 612,664 | 14,849,945,305,000.002 | null | 453,729 | 0.7406 |
2006-02-07 | KOTAKBANK | EQ | 246.35 | 247 | 259.9 | 246.5 | 258.5 | 257.9 | 252.1 | 713,188 | 17,979,770,280,000 | null | 395,510 | 0.5546 |
2006-02-08 | KOTAKBANK | EQ | 257.9 | 258 | 258 | 241.65 | 249.25 | 250.55 | 252.17 | 521,709 | 13,155,959,230,000 | null | 322,647 | 0.6184 |
2006-02-10 | KOTAKBANK | EQ | 250.55 | 251 | 253.45 | 239.4 | 242 | 240.25 | 245.09 | 675,265 | 16,550,369,350,000 | null | 461,061 | 0.6828 |
2006-02-13 | KOTAKBANK | EQ | 240.25 | 243.85 | 245.95 | 240 | 242.75 | 242.55 | 242.92 | 251,299 | 6,104,580,700,000 | null | 162,874 | 0.6481 |
2006-02-14 | KOTAKBANK | EQ | 242.55 | 245.8 | 245.8 | 236.15 | 240.05 | 238.7 | 239.64 | 215,652 | 5,167,875,080,000 | null | 140,141 | 0.6498 |
2006-02-15 | KOTAKBANK | EQ | 238.7 | 238.7 | 243.9 | 237 | 238.95 | 237.65 | 238.85 | 69,559 | 1,661,411,500,000 | null | 24,896 | 0.3579 |
2006-02-16 | KOTAKBANK | EQ | 237.65 | 241 | 241 | 235 | 235.4 | 235.75 | 237.78 | 65,080 | 1,547,461,940,000 | null | 33,570 | 0.5158 |
2006-02-17 | KOTAKBANK | EQ | 235.75 | 237.75 | 239.9 | 232 | 233.9 | 233.7 | 235.06 | 73,652 | 1,731,258,825,000 | null | 38,235 | 0.5191 |
2006-02-20 | KOTAKBANK | EQ | 233.7 | 233.1 | 234.95 | 227.8 | 230 | 231.3 | 230.3 | 92,916 | 2,139,821,715,000 | null | 52,152 | 0.5613 |
2006-02-21 | KOTAKBANK | EQ | 231.3 | 233.75 | 238 | 230.6 | 232.75 | 231.8 | 233.81 | 72,280 | 1,689,992,135,000.0002 | null | 28,566 | 0.3952 |
2006-02-22 | KOTAKBANK | EQ | 231.8 | 234 | 234.75 | 227.2 | 229.5 | 229.3 | 230.21 | 102,048 | 2,349,269,880,000 | null | 52,844 | 0.5178 |
2006-02-23 | KOTAKBANK | EQ | 229.3 | 231.75 | 232.75 | 230 | 231 | 230.8 | 230.97 | 68,299 | 1,577,469,025,000 | null | 37,650 | 0.5513 |
2006-02-24 | KOTAKBANK | EQ | 230.8 | 231 | 238 | 230 | 232.95 | 233.8 | 234.57 | 136,998 | 3,213,558,130,000 | null | 38,997 | 0.2847 |
2006-02-27 | KOTAKBANK | EQ | 233.8 | 228 | 235.7 | 228 | 233 | 232.9 | 232.76 | 55,291 | 1,286,939,705,000 | null | 27,928 | 0.5051 |
2006-02-28 | KOTAKBANK | EQ | 232.9 | 235 | 240.75 | 225 | 229 | 229.3 | 230.83 | 72,921 | 1,683,209,400,000 | null | 34,668 | 0.4754 |
2006-03-01 | KOTAKBANK | EQ | 229.3 | 231 | 244 | 231 | 243.9 | 238.9 | 236.21 | 174,356 | 4,118,498,250,000 | null | 113,911 | 0.6533 |
2006-03-02 | KOTAKBANK | EQ | 238.9 | 250.05 | 284 | 241 | 244 | 248 | 250.52 | 1,019,145 | 25,532,033,615,000 | null | 454,793 | 0.4462 |
2006-03-03 | KOTAKBANK | EQ | 248 | 249.85 | 249.85 | 245 | 248 | 247.7 | 247.18 | 267,422 | 6,610,033,135,000 | null | 123,412 | 0.4615 |
2006-03-06 | KOTAKBANK | EQ | 247.7 | 249 | 251 | 239 | 239.5 | 239.55 | 241.85 | 184,178 | 4,454,255,990,000 | null | 113,401 | 0.6157 |
2006-03-07 | KOTAKBANK | EQ | 239.55 | 240 | 241.9 | 235.15 | 236.85 | 236.45 | 238.13 | 114,602 | 2,728,975,290,000 | null | 60,207 | 0.5254 |
2006-03-08 | KOTAKBANK | EQ | 236.45 | 237.5 | 238 | 228.1 | 228.8 | 229.1 | 231.68 | 204,816 | 4,745,193,350,000 | null | 143,045 | 0.6984 |
2006-03-09 | KOTAKBANK | EQ | 229.1 | 230.45 | 244.9 | 230.45 | 243.9 | 242.9 | 240.05 | 741,370 | 17,796,604,935,000 | null | 544,306 | 0.7342 |
2006-03-10 | KOTAKBANK | EQ | 242.9 | 244 | 247.9 | 234.35 | 237.5 | 236.25 | 240.97 | 269,579 | 6,495,940,375,000 | null | 113,125 | 0.4196 |
2006-03-13 | KOTAKBANK | EQ | 236.25 | 236.4 | 241.7 | 229 | 231.2 | 230.05 | 232.77 | 297,548 | 6,926,127,345,000 | null | 199,804 | 0.6715 |
2006-03-14 | KOTAKBANK | EQ | 230.05 | 230 | 236.5 | 229.5 | 230.4 | 230.3 | 232.23 | 221,386 | 5,141,354,975,000 | null | 125,154 | 0.5653 |
2006-03-16 | KOTAKBANK | EQ | 230.3 | 235.25 | 247.5 | 235 | 246.35 | 246.3 | 244.51 | 2,032,497 | 49,696,576,510,000 | null | 1,463,701 | 0.7201 |
2006-03-17 | KOTAKBANK | EQ | 246.3 | 247.85 | 253 | 245.2 | 251.25 | 250.7 | 249.53 | 949,873 | 23,701,822,265,000 | null | 473,555 | 0.4985 |
2006-03-20 | KOTAKBANK | EQ | 250.7 | 252.25 | 262 | 251 | 258.7 | 257.6 | 257.85 | 1,019,443 | 26,285,890,760,000 | null | 660,401 | 0.6478 |
2006-03-21 | KOTAKBANK | EQ | 257.6 | 258.8 | 266.6 | 253 | 264.45 | 263.4 | 261.93 | 566,441 | 14,836,659,030,000.002 | null | 318,658 | 0.5626 |
2006-03-22 | KOTAKBANK | EQ | 263.4 | 265.95 | 269 | 252.6 | 269 | 267 | 264.69 | 439,888 | 11,643,589,935,000 | null | 203,911 | 0.4636 |
2006-03-23 | KOTAKBANK | EQ | 267 | 267 | 280.95 | 267 | 275 | 274.15 | 274.69 | 337,427 | 9,268,613,835,000 | null | 126,008 | 0.3734 |
2006-03-24 | KOTAKBANK | EQ | 274.15 | 277.1 | 282 | 274 | 282 | 280 | 278.3 | 243,852 | 6,786,392,795,000 | null | 123,057 | 0.5046 |
2006-03-27 | KOTAKBANK | EQ | 280 | 280 | 282 | 274 | 275.1 | 275.6 | 275.48 | 227,178 | 6,258,260,555,000 | null | 164,618 | 0.7246 |
2006-03-28 | KOTAKBANK | EQ | 275.6 | 275.6 | 279 | 274.25 | 274.5 | 275.4 | 275.81 | 103,060 | 2,842,462,740,000 | null | 64,285 | 0.6238 |
2006-03-29 | KOTAKBANK | EQ | 275.4 | 275.95 | 285.95 | 268.2 | 285 | 283.8 | 276.84 | 176,875 | 4,896,537,990,000 | null | 105,252 | 0.5951 |
2006-03-30 | KOTAKBANK | EQ | 283.8 | 292.9 | 294 | 275.5 | 278 | 280.05 | 285.94 | 216,735 | 6,197,233,650,000 | null | 96,910 | 0.4471 |
2006-03-31 | KOTAKBANK | EQ | 280.05 | 262.25 | 283.8 | 262.25 | 280.95 | 279.25 | 279.27 | 119,790 | 3,345,376,005,000 | null | 66,345 | 0.5538 |
2006-04-03 | KOTAKBANK | EQ | 279.25 | 282.75 | 285.95 | 280.05 | 285.7 | 284.75 | 283.72 | 89,784 | 2,547,335,250,000 | null | 46,867 | 0.522 |
2006-04-04 | KOTAKBANK | EQ | 284.75 | 287.8 | 289.9 | 281 | 283.75 | 282.7 | 284.51 | 66,812 | 1,900,859,405,000 | null | 29,073 | 0.4351 |
2006-04-05 | KOTAKBANK | EQ | 282.7 | 286.75 | 288.15 | 281 | 283 | 282.6 | 283.17 | 58,853 | 1,666,523,955,000 | null | 26,817 | 0.4557 |
2006-04-07 | KOTAKBANK | EQ | 282.6 | 287.25 | 287.25 | 278 | 283 | 281.05 | 281.29 | 100,027 | 2,813,633,350,000 | null | 63,518 | 0.635 |
2006-04-10 | KOTAKBANK | EQ | 281.05 | 267 | 283.95 | 267 | 280 | 280 | 280.23 | 74,343 | 2,083,292,995,000 | null | 55,738 | 0.7497 |
2006-04-12 | KOTAKBANK | EQ | 280 | 280.9 | 290 | 280.9 | 281.9 | 284.1 | 285.02 | 183,612 | 5,233,336,395,000 | null | 117,900 | 0.6421 |
2006-04-13 | KOTAKBANK | EQ | 284.1 | 284 | 285 | 252 | 276 | 274.5 | 269.55 | 258,129 | 6,957,779,415,000.001 | null | 184,303 | 0.714 |
2006-04-17 | KOTAKBANK | EQ | 274.5 | 281.9 | 284.9 | 274.55 | 281.3 | 281.15 | 280.01 | 160,453 | 4,492,872,985,000 | null | 121,181 | 0.7552 |
2006-04-18 | KOTAKBANK | EQ | 281.15 | 278.1 | 292 | 277 | 288 | 287.25 | 286.34 | 134,958 | 3,864,375,415,000 | null | 59,678 | 0.4422 |
2006-04-19 | KOTAKBANK | EQ | 287.25 | 289.9 | 293 | 285.1 | 287.5 | 287.15 | 288.93 | 85,854 | 2,480,548,950,000 | null | 39,130 | 0.4558 |
2006-04-20 | KOTAKBANK | EQ | 287.15 | 287 | 304 | 284.25 | 300 | 300.2 | 296.22 | 266,612 | 7,897,610,105,000 | null | 124,582 | 0.4673 |
2006-04-21 | KOTAKBANK | EQ | 300.2 | 300 | 323.8 | 298 | 317 | 316.5 | 312.95 | 302,760 | 9,474,824,220,000 | null | 111,450 | 0.3681 |
2006-04-24 | KOTAKBANK | EQ | 316.5 | 317 | 322.9 | 302.1 | 305 | 304.7 | 310.67 | 193,366 | 6,007,238,140,000 | null | 80,157 | 0.4145 |
2006-04-25 | KOTAKBANK | EQ | 304.7 | 303 | 314.5 | 301 | 307.4 | 307.45 | 308.87 | 144,782 | 4,471,888,480,000 | null | 53,330 | 0.3683 |
2006-04-26 | KOTAKBANK | EQ | 307.45 | 301.5 | 311.9 | 291 | 308 | 309.4 | 309.66 | 115,661 | 3,581,602,620,000.0005 | null | 85,578 | 0.7399 |
2006-04-27 | KOTAKBANK | EQ | 309.4 | 309 | 314.6 | 304 | 312 | 310.7 | 309.64 | 152,913 | 4,734,827,585,000 | null | 119,831 | 0.7837 |
2006-04-28 | KOTAKBANK | EQ | 310.7 | 290 | 318.8 | 279.7 | 311 | 314.25 | 309.28 | 120,955 | 3,740,947,520,000.001 | null | 68,058 | 0.5627 |
2006-04-29 | KOTAKBANK | EQ | 314.25 | 312 | 318 | 310 | 310.9 | 310.9 | 312.65 | 23,396 | 731,465,915,000 | null | 15,771 | 0.6741 |
2006-05-02 | KOTAKBANK | EQ | 310.9 | 316.75 | 320 | 309 | 312 | 312.15 | 312.8 | 105,752 | 3,307,932,410,000 | null | 72,284 | 0.6835 |
2006-05-03 | KOTAKBANK | EQ | 312.15 | 316 | 318 | 314 | 316 | 315.85 | 315.24 | 109,420 | 3,449,343,920,000.0005 | null | 87,122 | 0.7962 |
2006-05-04 | KOTAKBANK | EQ | 315.85 | 318.6 | 379.05 | 318 | 379.05 | 369.4 | 352.22 | 513,685 | 18,093,211,900,000 | null | 240,875 | 0.4689 |
2006-05-05 | KOTAKBANK | EQ | 369.4 | 390 | 399.95 | 371 | 372.15 | 374.4 | 385.7 | 735,279 | 28,359,699,410,000.004 | null | 222,356 | 0.3024 |
2006-05-08 | KOTAKBANK | EQ | 374.4 | 377.7 | 390.15 | 371.45 | 376.55 | 376.8 | 379.65 | 235,585 | 8,943,911,850,000 | null | 90,148 | 0.3827 |
2006-05-09 | KOTAKBANK | EQ | 376.8 | 378 | 383.85 | 370.1 | 381 | 378.5 | 374.91 | 94,559 | 3,545,099,210,000 | null | 32,170 | 0.3402 |
2006-05-10 | KOTAKBANK | EQ | 378.5 | 381 | 385 | 370.1 | 373.6 | 373.3 | 379.69 | 127,479 | 4,840,218,740,000 | null | 80,327 | 0.6301 |
2006-05-11 | KOTAKBANK | EQ | 373.3 | 376.95 | 378 | 366 | 371.5 | 369.35 | 371.43 | 53,126 | 1,973,248,590,000 | null | 22,540 | 0.4243 |
2006-05-12 | KOTAKBANK | EQ | 369.35 | 370 | 370 | 343.15 | 364 | 362.6 | 363.53 | 60,112 | 2,185,264,295,000 | null | 26,563 | 0.4419 |
2006-05-15 | KOTAKBANK | EQ | 362.6 | 364 | 384 | 335 | 365.9 | 363.35 | 366.97 | 156,188 | 5,731,609,090,000 | null | 67,736 | 0.4337 |
2006-05-16 | KOTAKBANK | EQ | 363.35 | 369.75 | 384 | 355 | 357 | 359.35 | 362.26 | 569,571 | 20,633,280,305,000 | null | 471,467 | 0.8278 |
2006-05-17 | KOTAKBANK | EQ | 359.35 | 379.15 | 379.15 | 356.25 | 361 | 358.75 | 363.59 | 92,794 | 3,373,874,600,000 | null | 42,001 | 0.4526 |
2006-05-18 | KOTAKBANK | EQ | 358.75 | 352 | 355 | 330 | 335 | 331.6 | 337.93 | 183,826 | 6,211,976,045,000 | null | 111,815 | 0.6083 |
2006-05-19 | KOTAKBANK | EQ | 331.6 | 345 | 349.5 | 314 | 315 | 325.45 | 329.33 | 503,612 | 16,585,533,730,000.002 | null | 446,700 | 0.887 |
2006-05-22 | KOTAKBANK | EQ | 325.45 | 302 | 324 | 260.4 | 301 | 296.85 | 285.69 | 310,333 | 8,865,982,330,000 | null | 204,931 | 0.6604 |
2006-05-23 | KOTAKBANK | EQ | 296.85 | 301.2 | 311.6 | 280 | 303.1 | 304.45 | 298.71 | 108,806 | 3,250,182,640,000 | null | 67,062 | 0.6163 |
2006-05-24 | KOTAKBANK | EQ | 304.45 | 303 | 305 | 288 | 291 | 292.2 | 296.05 | 230,935 | 6,836,782,940,000.001 | null | 159,276 | 0.6897 |
2006-05-25 | KOTAKBANK | EQ | 292.2 | 292 | 292 | 275 | 276.25 | 276.25 | 278.77 | 108,703 | 3,030,311,030,000 | null | 71,236 | 0.6553 |
2006-05-26 | KOTAKBANK | EQ | 276.25 | 285 | 293 | 276 | 287.1 | 286.95 | 286.83 | 77,515 | 2,223,377,480,000 | null | 32,645 | 0.4211 |
2006-05-29 | KOTAKBANK | EQ | 286.95 | 289 | 339.75 | 268.1 | 313 | 311.9 | 317.76 | 383,168 | 12,175,428,065,000 | null | 114,493 | 0.2988 |
2006-05-30 | KOTAKBANK | EQ | 311.9 | 316.85 | 321.3 | 303.15 | 306.7 | 305.65 | 313.05 | 151,602 | 4,745,862,950,000 | null | 39,792 | 0.2625 |
2006-05-31 | KOTAKBANK | EQ | 305.65 | 300 | 300 | 285 | 295 | 294.4 | 290.96 | 151,448 | 4,406,468,410,000 | null | 69,332 | 0.4578 |
2006-06-01 | KOTAKBANK | EQ | 294.4 | 300 | 311 | 271.1 | 278 | 277.2 | 293.61 | 171,798 | 5,044,116,720,000 | null | 89,069 | 0.5185 |
2006-06-02 | KOTAKBANK | EQ | 277.2 | 289.5 | 289.95 | 266 | 284.95 | 284.65 | 283.2 | 209,850 | 5,942,990,195,000 | null | 137,203 | 0.6538 |
2006-06-05 | KOTAKBANK | EQ | 284.65 | 285.05 | 287.95 | 276.6 | 281 | 284.35 | 280.49 | 402,331 | 11,285,174,730,000 | null | 361,138 | 0.8976 |
2006-06-06 | KOTAKBANK | EQ | 284.35 | 275 | 283.95 | 268 | 279.3 | 280.35 | 279.27 | 69,413 | 1,938,479,515,000 | null | 32,015 | 0.4612 |
2006-06-07 | KOTAKBANK | EQ | 280.35 | 277 | 280 | 260.05 | 271 | 266.15 | 266.95 | 205,961 | 5,498,039,285,000 | null | 158,427 | 0.7692 |
2006-06-08 | KOTAKBANK | EQ | 266.15 | 260 | 260 | 212.95 | 214.4 | 215.6 | 237.1 | 1,428,033 | 33,858,380,270,000 | null | 1,356,916 | 0.9502 |
2006-06-09 | KOTAKBANK | EQ | 215.6 | 215 | 258.75 | 210 | 258.75 | 258.35 | 243.46 | 191,514 | 4,662,635,460,000 | null | 89,500 | 0.4673 |
2006-06-12 | KOTAKBANK | EQ | 258.35 | 261.35 | 282 | 240 | 257.15 | 250.1 | 251.37 | 391,278 | 9,835,395,560,000 | null | 261,270 | 0.6677 |
2006-06-13 | KOTAKBANK | EQ | 250.1 | 249 | 249 | 225 | 240 | 238.75 | 238.73 | 253,719 | 6,056,960,680,000 | null | 167,922 | 0.6618 |
2006-06-14 | KOTAKBANK | EQ | 238.75 | 245.8 | 258 | 222.05 | 230 | 228 | 237.91 | 265,007 | 6,304,737,505,000 | null | 149,217 | 0.5631 |
2006-06-15 | KOTAKBANK | EQ | 228 | 245 | 248 | 233 | 245.05 | 245.3 | 240.51 | 213,841 | 5,143,177,585,000 | null | 151,654 | 0.7092 |
2006-06-16 | KOTAKBANK | EQ | 245.3 | 258 | 273 | 237.1 | 243.4 | 244.15 | 251.58 | 343,918 | 8,652,417,600,000 | null | 237,119 | 0.6895 |