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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2003-04-16 | KOTAKMAH | EQ | 148.25 | 148.8 | 150 | 145 | 145.75 | 145.65 | 147.05 | 10,712 | 157,521,780,000 | null | 4,459 | 0.4163 |
2003-04-17 | KOTAKMAH | EQ | 145.65 | 145 | 148 | 144.9 | 148 | 146.25 | 146.02 | 19,506 | 284,822,365,000 | null | 17,184 | 0.881 |
2003-04-21 | KOTAKBANK | EQ | 146.25 | 149.9 | 155.95 | 142.5 | 154.05 | 155.2 | 152.49 | 10,046 | 153,192,625,000 | null | 7,010 | 0.6978 |
2003-04-22 | KOTAKBANK | EQ | 155.2 | 155.3 | 155.3 | 148.4 | 148.5 | 149 | 151 | 5,411 | 81,705,365,000 | null | 2,943 | 0.5439 |
2003-04-23 | KOTAKBANK | EQ | 149 | 149.65 | 158.75 | 148 | 149 | 149.15 | 153.82 | 37,304 | 573,811,420,000 | null | 10,529 | 0.2822 |
2003-04-24 | KOTAKBANK | EQ | 149.15 | 151.05 | 152 | 145.8 | 147.35 | 146.3 | 149.05 | 17,140 | 255,478,175,000 | null | 7,357 | 0.4292 |
2003-04-25 | KOTAKBANK | EQ | 146.3 | 147.75 | 147.8 | 145.1 | 145.9 | 145.65 | 146.13 | 5,212 | 76,160,540,000 | null | 3,048 | 0.5848 |
2003-04-28 | KOTAKBANK | EQ | 145.65 | 146.05 | 146.05 | 141.1 | 141.5 | 141.85 | 143.49 | 16,248 | 233,150,575,000 | null | 14,444 | 0.889 |
2003-04-29 | KOTAKBANK | EQ | 141.85 | 143.5 | 146.9 | 143.5 | 145 | 145.05 | 145.05 | 11,674 | 169,334,765,000 | null | 7,087 | 0.6071 |
2003-04-30 | KOTAKBANK | EQ | 145.05 | 143.55 | 148.75 | 142.5 | 144.55 | 144.3 | 144.22 | 8,218 | 118,518,070,000 | null | 5,909 | 0.719 |
2003-05-02 | KOTAKBANK | EQ | 144.3 | 145 | 145 | 142.55 | 143 | 143.3 | 143.84 | 4,049 | 58,239,369,999.99999 | null | 2,264 | 0.5592 |
2003-05-05 | KOTAKBANK | EQ | 143.3 | 142.65 | 146.5 | 142.65 | 144.1 | 144.35 | 144.58 | 8,578 | 124,021,239,999.99998 | null | 5,347 | 0.6233 |
2003-05-06 | KOTAKBANK | EQ | 144.35 | 146 | 146 | 142 | 142 | 142.25 | 143.79 | 6,790 | 97,630,070,000 | null | 4,488 | 0.661 |
2003-05-07 | KOTAKBANK | EQ | 142.25 | 143.1 | 145 | 142.2 | 143 | 143.1 | 144.02 | 13,236 | 190,621,615,000 | null | 10,494 | 0.7928 |
2003-05-08 | KOTAKBANK | EQ | 143.1 | 142.35 | 144.3 | 142 | 142.7 | 142.95 | 143.08 | 6,058 | 86,675,895,000 | null | 5,010 | 0.827 |
2003-05-09 | KOTAKBANK | EQ | 142.95 | 143.15 | 144.5 | 141.65 | 144 | 143.75 | 143.5 | 10,364 | 148,719,855,000 | null | 8,480 | 0.8182 |
2003-05-12 | KOTAKBANK | EQ | 143.75 | 144.95 | 145.4 | 143 | 143.55 | 143.65 | 144.17 | 20,859 | 300,733,170,000 | null | 14,296 | 0.6854 |
2003-05-13 | KOTAKBANK | EQ | 143.65 | 145.3 | 152 | 144.7 | 145.15 | 145.5 | 147.29 | 29,433 | 433,506,955,000 | null | 13,182 | 0.4479 |
2003-05-14 | KOTAKBANK | EQ | 145.5 | 147 | 151.9 | 146.75 | 151.9 | 150.05 | 149.31 | 32,744 | 488,908,250,000 | null | 14,399 | 0.4397 |
2003-05-15 | KOTAKBANK | EQ | 150.05 | 152 | 159.9 | 150.5 | 158.2 | 158.7 | 157 | 87,318 | 1,370,867,510,000 | null | 42,607 | 0.488 |
2003-05-16 | KOTAKBANK | EQ | 158.7 | 161.25 | 162.5 | 154.15 | 156 | 156.2 | 157.89 | 35,324 | 557,717,580,000 | null | 17,349 | 0.4911 |
2003-05-19 | KOTAKBANK | EQ | 156.2 | 158.2 | 158.2 | 153.25 | 153.5 | 153.95 | 154.64 | 24,134 | 373,215,175,000 | null | 15,588 | 0.6459 |
2003-05-20 | KOTAKBANK | EQ | 153.95 | 154 | 159 | 153 | 159 | 158 | 157.84 | 265,341 | 4,188,118,745,000.001 | null | 260,495 | 0.9817 |
2003-05-21 | KOTAKBANK | EQ | 158 | 161.85 | 165 | 158.5 | 159.1 | 159.95 | 162.35 | 54,361 | 882,524,355,000.0001 | null | 23,576 | 0.4337 |
2003-05-22 | KOTAKBANK | EQ | 159.95 | 161.5 | 162 | 155.1 | 155.35 | 156.2 | 158.51 | 17,278 | 273,877,290,000 | null | 10,930 | 0.6326 |
2003-05-23 | KOTAKBANK | EQ | 156.2 | 156.5 | 159.9 | 153.75 | 154.55 | 155.25 | 157.11 | 12,209 | 191,820,000,000 | null | 7,774 | 0.6367 |
2003-05-26 | KOTAKBANK | EQ | 155.25 | 157 | 157.9 | 152 | 152.15 | 152.8 | 154.52 | 13,413 | 207,254,180,000 | null | 8,973 | 0.669 |
2003-05-27 | KOTAKBANK | EQ | 152.8 | 155 | 156 | 148.5 | 148.55 | 149 | 152.05 | 18,540 | 281,893,120,000 | null | 14,276 | 0.77 |
2003-05-28 | KOTAKBANK | EQ | 149 | 153.8 | 153.95 | 144.7 | 145.9 | 145.85 | 146.59 | 24,598 | 360,582,610,000 | null | 17,839 | 0.7252 |
2003-05-29 | KOTAKBANK | EQ | 145.85 | 149.8 | 154.9 | 145 | 151 | 149.85 | 150.63 | 46,045 | 693,561,705,000 | null | 25,458 | 0.5529 |
2003-05-30 | KOTAKBANK | EQ | 149.85 | 151 | 153.9 | 150 | 151.45 | 150.9 | 151.4 | 34,575 | 523,448,640,000.00006 | null | 22,693 | 0.6563 |
2003-06-02 | KOTAKBANK | EQ | 150.9 | 146 | 150.65 | 146 | 148.15 | 148.6 | 149.05 | 16,846 | 251,091,475,000 | null | 12,301 | 0.7302 |
2003-06-03 | KOTAKBANK | EQ | 148.6 | 160 | 160 | 150 | 158 | 155.1 | 152.94 | 45,047 | 688,949,400,000 | null | 34,542 | 0.7668 |
2003-06-04 | KOTAKBANK | EQ | 155.1 | 159 | 164 | 157.6 | 159.5 | 159.85 | 160.64 | 86,714 | 1,392,969,745,000 | null | 41,626 | 0.48 |
2003-06-05 | KOTAKBANK | EQ | 159.85 | 163 | 163.9 | 153 | 154 | 153.85 | 158.07 | 31,632 | 499,993,965,000.00006 | null | 19,954 | 0.6308 |
2003-06-06 | KOTAKBANK | EQ | 153.85 | 155.05 | 158.5 | 151.5 | 153.05 | 153.4 | 154.43 | 21,918 | 338,469,935,000 | null | 10,189 | 0.4649 |
2003-06-09 | KOTAKBANK | EQ | 153.4 | 156.8 | 157 | 152 | 153 | 152.4 | 153.51 | 15,292 | 234,753,195,000.00003 | null | 9,641 | 0.6305 |
2003-06-10 | KOTAKBANK | EQ | 152.4 | 152 | 155 | 150 | 150 | 150.2 | 151.83 | 20,663 | 313,727,240,000 | null | 13,366 | 0.6469 |
2003-06-11 | KOTAKBANK | EQ | 150.2 | 152.75 | 152.95 | 147 | 147.6 | 148.15 | 148.87 | 29,502 | 439,200,985,000 | null | 14,427 | 0.489 |
2003-06-12 | KOTAKBANK | EQ | 148.15 | 149.2 | 151.7 | 147.5 | 148 | 147.8 | 149.06 | 16,898 | 251,875,255,000 | null | 10,900 | 0.645 |
2003-06-13 | KOTAKBANK | EQ | 147.8 | 148 | 150.9 | 146.5 | 147 | 146.75 | 147.55 | 23,136 | 341,373,330,000 | null | 10,218 | 0.4416 |
2003-06-16 | KOTAKBANK | EQ | 146.75 | 148.5 | 149.35 | 145.15 | 145.8 | 145.65 | 146.73 | 12,775 | 187,447,860,000 | null | 8,674 | 0.679 |
2003-06-17 | KOTAKBANK | EQ | 145.65 | 148.9 | 153 | 147.1 | 152.45 | 151.65 | 150.73 | 33,556 | 505,801,755,000 | null | 18,398 | 0.5483 |
2003-06-18 | KOTAKBANK | EQ | 151.65 | 154.7 | 154.7 | 147.65 | 148.5 | 148.55 | 151.37 | 26,108 | 395,186,040,000 | null | 12,059 | 0.4619 |
2003-06-19 | KOTAKBANK | EQ | 148.55 | 149.9 | 151.95 | 147.1 | 147.65 | 148.55 | 148.88 | 28,553 | 425,086,240,000.00006 | null | 19,330 | 0.677 |
2003-06-20 | KOTAKBANK | EQ | 148.55 | 149.5 | 151.7 | 148.55 | 150 | 150.05 | 150.14 | 20,837 | 312,842,620,000 | null | 12,682 | 0.6086 |
2003-06-23 | KOTAKBANK | EQ | 150.05 | 152 | 158.25 | 152 | 153 | 153.65 | 155.1 | 98,677 | 1,530,456,260,000 | null | 35,932 | 0.3641 |
2003-06-24 | KOTAKBANK | EQ | 153.65 | 150.1 | 150.9 | 142.5 | 143.25 | 143.3 | 146.48 | 114,520 | 1,677,476,045,000 | null | 74,172 | 0.6477 |
2003-06-25 | KOTAKBANK | EQ | 143.3 | 146 | 148 | 145 | 147.1 | 147.45 | 146.94 | 34,158 | 501,930,945,000 | null | 22,942 | 0.6716 |
2003-06-26 | KOTAKBANK | EQ | 147.45 | 147.65 | 153 | 147.6 | 153 | 152.1 | 150.87 | 72,124 | 1,088,124,375,000 | null | 51,454 | 0.7134 |
2003-06-27 | KOTAKBANK | EQ | 152.1 | 153.7 | 156.4 | 152.5 | 155 | 155.35 | 154.77 | 93,887 | 1,453,061,575,000 | null | 70,386 | 0.7497 |
2003-06-30 | KOTAKBANK | EQ | 155.35 | 155.7 | 172 | 155.05 | 159.05 | 159.3 | 159.08 | 82,822 | 1,317,551,065,000 | null | 54,513 | 0.6582 |
2003-07-01 | KOTAKBANK | EQ | 159.3 | 161.95 | 163.95 | 156.15 | 162.35 | 162 | 160.27 | 88,884 | 1,424,539,280,000 | null | 62,723 | 0.7057 |
2003-07-02 | KOTAKBANK | EQ | 162 | 164.9 | 176.95 | 162.55 | 173.95 | 174.1 | 171.86 | 198,132 | 3,405,051,875,000 | null | 90,126 | 0.4549 |
2003-07-03 | KOTAKBANK | EQ | 174.1 | 179.15 | 180 | 169.4 | 170 | 170.1 | 172.95 | 106,074 | 1,834,516,335,000 | null | 55,152 | 0.5199 |
2003-07-04 | KOTAKBANK | EQ | 170.1 | 172 | 172 | 164.4 | 165 | 165.05 | 167.93 | 50,569 | 849,229,430,000.0001 | null | 38,851 | 0.7683 |
2003-07-07 | KOTAKBANK | EQ | 165.05 | 168 | 171.75 | 166 | 168.15 | 169 | 169.4 | 50,239 | 851,039,090,000 | null | 31,558 | 0.6282 |
2003-07-08 | KOTAKBANK | EQ | 169 | 167.05 | 169.4 | 162.5 | 162.55 | 163.1 | 164.96 | 21,169 | 349,199,345,000 | null | 15,810 | 0.7468 |
2003-07-09 | KOTAKBANK | EQ | 163.1 | 168.55 | 168.55 | 157.25 | 157.7 | 158.65 | 161.78 | 21,618 | 349,729,595,000 | null | 9,420 | 0.4357 |
2003-07-10 | KOTAKBANK | EQ | 158.65 | 158 | 161.5 | 157.15 | 160.5 | 160.15 | 159.67 | 17,067 | 272,500,295,000.00003 | null | 10,171 | 0.5959 |
2003-07-11 | KOTAKBANK | EQ | 160.15 | 160.1 | 165 | 160 | 160.5 | 161.15 | 162.16 | 18,442 | 299,050,040,000 | null | 7,363 | 0.3993 |
2003-07-14 | KOTAKBANK | EQ | 161.15 | 161.5 | 174.95 | 161.5 | 174.85 | 174.1 | 171.16 | 143,380 | 2,454,046,810,000 | null | 101,256 | 0.7062 |
2003-07-15 | KOTAKBANK | EQ | 174.1 | 174 | 177 | 171 | 174.45 | 173.85 | 173.05 | 92,233 | 1,596,137,245,000 | null | 58,710 | 0.6365 |
2003-07-16 | KOTAKBANK | EQ | 173.85 | 174 | 186 | 174 | 186 | 184.35 | 180.86 | 146,904 | 2,656,865,175,000 | null | 83,861 | 0.5709 |
2003-07-17 | KOTAKBANK | EQ | 184.35 | 185 | 191 | 176.35 | 178.5 | 179.1 | 185.64 | 129,185 | 2,398,239,965,000 | null | 62,336 | 0.4825 |
2003-07-18 | KOTAKBANK | EQ | 179.1 | 173.2 | 182 | 173 | 176.75 | 175.85 | 176.65 | 37,747 | 666,791,090,000 | null | 18,355 | 0.4863 |
2003-07-21 | KOTAKBANK | EQ | 175.85 | 175 | 185.9 | 175 | 184 | 183.65 | 182.66 | 81,703 | 1,492,422,335,000 | null | 41,762 | 0.5111 |
2003-07-22 | KOTAKBANK | EQ | 183.65 | 182.65 | 182.65 | 174.1 | 182.5 | 181.1 | 178.77 | 45,327 | 810,305,695,000 | null | 20,866 | 0.4603 |
2003-07-23 | KOTAKBANK | EQ | 181.1 | 178.05 | 189 | 178.05 | 182.5 | 182.1 | 181.82 | 43,722 | 794,942,765,000 | null | 26,261 | 0.6006 |
2003-07-24 | KOTAKBANK | EQ | 182.1 | 181 | 184.45 | 181 | 184 | 182.8 | 182.16 | 26,947 | 490,862,575,000 | null | 17,005 | 0.6311 |
2003-07-25 | KOTAKBANK | EQ | 182.8 | 181.5 | 202.9 | 181.5 | 202.9 | 201.2 | 197.15 | 288,752 | 5,692,777,840,000 | null | 135,264 | 0.4684 |
2003-07-28 | KOTAKBANK | EQ | 201.2 | 210 | 228.9 | 202 | 215.3 | 218.85 | 216.09 | 447,987 | 9,680,613,245,000 | null | 201,481 | 0.4497 |
2003-07-29 | KOTAKBANK | EQ | 218.85 | 224.4 | 224.4 | 213.1 | 216.3 | 215.45 | 218.25 | 153,518 | 3,350,545,810,000 | null | 37,288 | 0.2429 |
2003-07-30 | KOTAKBANK | EQ | 215.45 | 218.4 | 222 | 215 | 215.95 | 215.5 | 218.12 | 63,353 | 1,381,884,890,000 | null | 29,443 | 0.4647 |
2003-07-31 | KOTAKBANK | EQ | 215.5 | 218.9 | 222 | 213 | 215.1 | 214.95 | 217.81 | 94,962 | 2,068,364,185,000 | null | 37,142 | 0.3911 |
2003-08-01 | KOTAKBANK | EQ | 214.95 | 219 | 221 | 215 | 217.1 | 216.15 | 216.79 | 55,051 | 1,193,464,400,000 | null | 22,978 | 0.4174 |
2003-08-04 | KOTAKBANK | EQ | 216.15 | 217 | 217 | 209.05 | 213 | 213.9 | 213.27 | 30,276 | 645,685,295,000 | null | 18,982 | 0.627 |
2003-08-05 | KOTAKBANK | EQ | 213.9 | 216.9 | 219.3 | 206.1 | 210 | 209.7 | 213.04 | 50,553 | 1,076,960,360,000 | null | 28,121 | 0.5563 |
2003-08-06 | KOTAKBANK | EQ | 209.7 | 204.5 | 210 | 198.1 | 202.85 | 201.7 | 203.4 | 52,199 | 1,061,742,095,000 | null | 30,216 | 0.5789 |
2003-08-07 | KOTAKBANK | EQ | 201.7 | 204 | 208 | 203.1 | 208 | 206.2 | 205.01 | 32,005 | 656,129,420,000 | null | 18,575 | 0.5804 |
2003-08-08 | KOTAKBANK | EQ | 206.2 | 206 | 214.2 | 205.1 | 206 | 206.1 | 209.47 | 36,129 | 756,778,535,000 | null | 16,653 | 0.4609 |
2003-08-11 | KOTAKBANK | EQ | 206.1 | 207.8 | 210 | 199.1 | 199.75 | 201.2 | 204.76 | 18,843 | 385,823,560,000 | null | 10,051 | 0.5334 |
2003-08-12 | KOTAKBANK | EQ | 201.2 | 204.5 | 204.5 | 197 | 199 | 198.75 | 200.81 | 19,703 | 395,656,950,000 | null | 9,644 | 0.4895 |
2003-08-13 | KOTAKBANK | EQ | 198.75 | 200.5 | 202 | 195 | 195 | 196.2 | 197.68 | 18,178 | 359,350,200,000 | null | 8,856 | 0.4872 |
2003-08-14 | KOTAKBANK | EQ | 196.2 | 200 | 207 | 198 | 198 | 199.4 | 203.13 | 45,615 | 926,575,770,000 | null | 21,323 | 0.4675 |
2003-08-18 | KOTAKBANK | EQ | 199.4 | 203 | 237 | 201 | 234.05 | 231.55 | 221.4 | 230,661 | 5,106,941,145,000 | null | 134,657 | 0.5838 |
2003-08-19 | KOTAKBANK | EQ | 231.55 | 236 | 237.7 | 210.1 | 212 | 212.25 | 221.56 | 78,435 | 1,737,778,489,999.9998 | null | 28,828 | 0.3675 |
2003-08-20 | KOTAKBANK | EQ | 212.25 | 218.7 | 234.9 | 215.05 | 226.85 | 227.8 | 226.8 | 168,712 | 3,826,392,210,000 | null | 66,983 | 0.397 |
2003-08-21 | KOTAKBANK | EQ | 227.8 | 202.2 | 233.75 | 202.2 | 216.5 | 215.75 | 222.32 | 133,875 | 2,976,244,600,000 | null | 50,020 | 0.3736 |
2003-08-22 | KOTAKBANK | EQ | 215.75 | 218 | 225 | 214 | 217.1 | 217.05 | 219.18 | 114,801 | 2,516,232,920,000 | null | 48,254 | 0.4203 |
2003-08-25 | KOTAKBANK | EQ | 217.05 | 218 | 221 | 203.25 | 203.25 | 206.4 | 211.74 | 72,978 | 1,545,249,615,000 | null | 30,476 | 0.4176 |
2003-08-26 | KOTAKBANK | EQ | 206.4 | 207 | 215 | 207 | 213.5 | 213.55 | 211.8 | 47,408 | 1,004,114,355,000 | null | 18,091 | 0.3816 |
2003-08-27 | KOTAKBANK | EQ | 213.55 | 216.75 | 218.9 | 213.6 | 215 | 216.05 | 216.32 | 53,374 | 1,154,602,050,000 | null | 20,750 | 0.3888 |
2003-08-28 | KOTAKBANK | EQ | 216.05 | 218 | 219.4 | 210 | 212.7 | 212.25 | 213.3 | 55,426 | 1,182,258,305,000 | null | 28,530 | 0.5147 |
2003-08-29 | KOTAKBANK | EQ | 212.25 | 214 | 214.75 | 208 | 211 | 209.95 | 211.88 | 25,017 | 530,051,290,000.00006 | null | 16,681 | 0.6668 |
2003-09-01 | KOTAKBANK | EQ | 209.95 | 208 | 212.6 | 207.65 | 207.75 | 208.15 | 209.78 | 23,026 | 483,046,080,000 | null | 15,280 | 0.6636 |
2003-09-02 | KOTAKBANK | EQ | 208.15 | 210 | 218 | 209.25 | 211.6 | 212.7 | 212.85 | 71,849 | 1,529,289,840,000 | null | 42,248 | 0.588 |
2003-09-03 | KOTAKBANK | EQ | 212.7 | 216.8 | 217.95 | 202 | 204 | 205 | 209.96 | 51,376 | 1,078,674,670,000 | null | 31,305 | 0.6093 |
2003-09-04 | KOTAKBANK | EQ | 205 | 206 | 228.95 | 206 | 225.25 | 225.5 | 220.08 | 185,580 | 4,084,228,780,000 | null | 112,433 | 0.6058 |
2003-09-05 | KOTAKBANK | EQ | 225.5 | 223.1 | 231 | 217.5 | 228.9 | 225.8 | 223.05 | 81,109 | 1,809,143,590,000 | null | 49,848 | 0.6146 |