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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2004-01-28 | KOTAKBANK | EQ | 373.75 | 375.5 | 420 | 375.5 | 410 | 405.35 | 395.71 | 226,915 | 8,979,343,425,000 | null | 151,009 | 0.6655 |
2004-01-29 | KOTAKBANK | EQ | 405.35 | 409 | 414 | 395.15 | 395.55 | 398.85 | 400.89 | 79,453 | 3,185,173,025,000 | null | 34,805 | 0.4381 |
2004-01-30 | KOTAKBANK | EQ | 398.85 | 379 | 401.95 | 379 | 400 | 398.2 | 398.79 | 47,711 | 1,902,655,795,000 | null | 33,708 | 0.7065 |
2004-02-03 | KOTAKBANK | EQ | 398.2 | 401 | 401 | 375 | 378 | 378.7 | 383.68 | 284,487 | 10,915,334,045,000 | null | 276,558 | 0.9721 |
2004-02-04 | KOTAKBANK | EQ | 378.7 | 376.8 | 380 | 370 | 375.25 | 379.45 | 377.85 | 27,260 | 1,030,011,165,000 | null | 18,114 | 0.6645 |
2004-02-05 | KOTAKBANK | EQ | 379.45 | 365 | 380 | 365 | 371.8 | 372.6 | 377.03 | 9,788 | 369,032,960,000 | null | 4,587 | 0.4686 |
2004-02-06 | KOTAKBANK | EQ | 372.6 | 366 | 378 | 366 | 368 | 369.6 | 371.77 | 7,784 | 289,384,975,000 | null | 3,485 | 0.4477 |
2004-02-09 | KOTAKBANK | EQ | 369.6 | 372.85 | 385 | 372.75 | 385 | 382.65 | 378.26 | 28,206 | 1,066,920,130,000 | null | 21,948 | 0.7781 |
2004-02-10 | KOTAKBANK | EQ | 382.65 | 386 | 386 | 375.1 | 380 | 380 | 379.79 | 36,565 | 1,388,715,765,000 | null | 30,982 | 0.8473 |
2004-02-11 | KOTAKBANK | EQ | 380 | 379.8 | 387 | 377 | 387 | 385.45 | 383.55 | 25,155 | 964,810,510,000 | null | 20,626 | 0.82 |
2004-02-12 | KOTAKBANK | EQ | 385.45 | 389 | 389 | 382.5 | 386.25 | 384.9 | 384.91 | 50,644 | 1,949,348,765,000 | null | 47,057 | 0.9292 |
2004-02-13 | KOTAKBANK | EQ | 384.9 | 378 | 390 | 373 | 385 | 383.65 | 379.38 | 49,229 | 1,867,659,170,000 | null | 41,099 | 0.8349 |
2004-02-16 | KOTAKBANK | EQ | 383.65 | 389 | 393.9 | 385 | 391 | 391.35 | 388.43 | 19,838 | 770,571,285,000 | null | 15,454 | 0.779 |
2004-02-17 | KOTAKBANK | EQ | 391.35 | 391.65 | 395 | 386.5 | 390 | 390.1 | 391.6 | 19,660 | 769,886,800,000 | null | 12,648 | 0.6433 |
2004-02-18 | KOTAKBANK | EQ | 390.1 | 392.85 | 399.9 | 388.1 | 390 | 389.95 | 390.43 | 43,875 | 1,713,017,635,000.0002 | null | 38,693 | 0.8819 |
2004-02-19 | KOTAKBANK | EQ | 389.95 | 404.9 | 404.9 | 390 | 398 | 395.9 | 394.79 | 65,534 | 2,587,193,760,000 | null | 56,111 | 0.8562 |
2004-02-20 | KOTAKBANK | EQ | 395.9 | 398 | 415 | 392 | 400 | 395.3 | 404.78 | 190,303 | 7,703,156,015,000.001 | null | 111,339 | 0.5851 |
2004-02-23 | KOTAKBANK | EQ | 395.3 | 400 | 402.95 | 390 | 392.4 | 392.05 | 393.84 | 26,535 | 1,045,048,190,000 | null | 19,595 | 0.7385 |
2004-02-24 | KOTAKBANK | EQ | 392.05 | 390.2 | 393 | 390 | 392 | 391.4 | 391.21 | 16,242 | 635,395,195,000 | null | 9,715 | 0.5981 |
2004-02-25 | KOTAKBANK | EQ | 391.4 | 390 | 394 | 390 | 390 | 391.55 | 391.98 | 6,052 | 237,225,155,000 | null | 4,486 | 0.7412 |
2004-02-26 | KOTAKBANK | EQ | 391.55 | 396 | 397 | 390 | 390 | 390.05 | 391.21 | 9,749 | 381,391,155,000 | null | 6,785 | 0.696 |
2004-02-27 | KOTAKBANK | EQ | 390.05 | 391 | 394 | 381 | 390 | 389.8 | 389.49 | 19,996 | 778,833,775,000 | null | 16,761 | 0.8382 |
2004-03-01 | KOTAKBANK | EQ | 389.8 | 390 | 407 | 385 | 399 | 400.6 | 400.32 | 55,935 | 2,239,173,560,000 | null | 41,068 | 0.7342 |
2004-03-03 | KOTAKBANK | EQ | 400.6 | 409.9 | 409.9 | 395.55 | 395.55 | 398.5 | 404.03 | 78,430 | 3,168,843,945,000 | null | 55,922 | 0.713 |
2004-03-04 | KOTAKBANK | EQ | 398.5 | 395 | 402 | 390.1 | 390.1 | 392.25 | 399.24 | 20,950 | 836,413,350,000 | null | 15,946 | 0.7611 |
2004-03-05 | KOTAKBANK | EQ | 392.25 | 395 | 396.9 | 385 | 385 | 389.45 | 391.25 | 9,356 | 366,054,360,000 | null | 6,286 | 0.6719 |
2004-03-08 | KOTAKBANK | EQ | 389.45 | 396 | 400 | 385.3 | 385.5 | 387.5 | 393.04 | 9,813 | 385,686,465,000 | null | 4,382 | 0.4466 |
2004-03-09 | KOTAKBANK | EQ | 387.5 | 389 | 396.1 | 385 | 391.9 | 391.35 | 390.54 | 14,127 | 551,719,175,000 | null | 6,846 | 0.4846 |
2004-03-10 | KOTAKBANK | EQ | 391.35 | 388 | 392 | 388 | 391.5 | 390.8 | 390.57 | 8,067 | 315,075,715,000 | null | 4,533 | 0.5619 |
2004-03-11 | KOTAKBANK | EQ | 390.8 | 388 | 391.9 | 388 | 391.8 | 390.1 | 390.53 | 8,179 | 319,413,190,000 | null | 6,534 | 0.7989 |
2004-03-12 | KOTAKBANK | EQ | 390.1 | 381.15 | 391 | 381.15 | 390 | 389.4 | 388.87 | 6,003 | 233,437,825,000 | null | 5,111 | 0.8514 |
2004-03-15 | KOTAKBANK | EQ | 389.4 | 390 | 393 | 387 | 388 | 390.1 | 389.66 | 10,767 | 419,547,105,000 | null | 8,820 | 0.8192 |
2004-03-16 | KOTAKBANK | EQ | 390.1 | 386.05 | 392 | 385.55 | 391 | 390.45 | 389.37 | 20,562 | 800,631,635,000 | null | 17,776 | 0.8645 |
2004-03-17 | KOTAKBANK | EQ | 390.45 | 388 | 395 | 387 | 393 | 393.55 | 391.98 | 11,901 | 466,493,660,000 | null | 7,841 | 0.6589 |
2004-03-18 | KOTAKBANK | EQ | 393.55 | 391 | 396 | 389 | 392.95 | 391.75 | 392.3 | 24,842 | 974,546,755,000 | null | 18,033 | 0.7259 |
2004-03-19 | KOTAKBANK | EQ | 391.75 | 387.1 | 405 | 387.1 | 404.75 | 402.1 | 398.36 | 25,659 | 1,022,139,990,000 | null | 19,975 | 0.7785 |
2004-03-22 | KOTAKBANK | EQ | 402.1 | 405 | 406.95 | 397 | 398 | 403.45 | 401.73 | 35,179 | 1,413,234,230,000 | null | 24,632 | 0.7002 |
2004-03-23 | KOTAKBANK | EQ | 403.45 | 396.15 | 403 | 391 | 403 | 400.25 | 397.12 | 14,985 | 595,088,665,000 | null | 7,886 | 0.5263 |
2004-03-24 | KOTAKBANK | EQ | 400.25 | 402 | 402 | 393.35 | 401 | 400.9 | 399.56 | 10,275 | 410,551,010,000 | null | 7,656 | 0.7451 |
2004-03-25 | KOTAKBANK | EQ | 400.9 | 408 | 408 | 391 | 391 | 396.45 | 400.82 | 10,746 | 430,726,170,000 | null | 6,141 | 0.5715 |
2004-03-26 | KOTAKBANK | EQ | 396.45 | 398 | 403 | 397.6 | 398.5 | 400.1 | 400.59 | 9,459 | 378,918,330,000 | null | 6,316 | 0.6677 |
2004-03-29 | KOTAKBANK | EQ | 400.1 | 405.5 | 405.95 | 392.5 | 392.8 | 395.05 | 399.66 | 5,389 | 215,374,180,000 | null | 2,865 | 0.5316 |
2004-03-30 | KOTAKBANK | EQ | 395.05 | 395.5 | 400 | 390.65 | 391 | 391.65 | 394.98 | 4,074 | 160,914,760,000 | null | 2,332 | 0.5724 |
2004-03-31 | KOTAKBANK | EQ | 391.65 | 392 | 410 | 390.65 | 410 | 403.25 | 401.46 | 11,379 | 456,819,015,000.00006 | null | 9,407 | 0.8267 |
2004-04-01 | KOTAKBANK | EQ | 403.25 | 405 | 427.4 | 404.2 | 417.1 | 417.65 | 416.36 | 103,485 | 4,308,745,260,000 | null | 48,320 | 0.4669 |
2004-04-02 | KOTAKBANK | EQ | 417.65 | 412 | 420 | 404.5 | 406.25 | 405.15 | 406.29 | 30,247 | 1,228,912,360,000 | null | 23,082 | 0.7631 |
2004-04-05 | KOTAKBANK | EQ | 405.15 | 406.25 | 410 | 402.1 | 402.1 | 405.05 | 406.38 | 12,611 | 512,490,105,000 | null | 9,330 | 0.7398 |
2004-04-06 | KOTAKBANK | EQ | 405.05 | 403 | 406 | 399.15 | 400.25 | 401.1 | 402.76 | 7,663 | 308,631,310,000 | null | 5,560 | 0.7256 |
2004-04-07 | KOTAKBANK | EQ | 401.1 | 400 | 403.8 | 393.55 | 395 | 395.75 | 398.04 | 3,380 | 134,537,139,999.99998 | null | 2,456 | 0.7266 |
2004-04-08 | KOTAKBANK | EQ | 395.75 | 395.1 | 401.95 | 395 | 395.65 | 396.75 | 398.02 | 5,785 | 230,256,005,000 | null | 3,515 | 0.6076 |
2004-04-12 | KOTAKBANK | EQ | 396.75 | 398.25 | 400 | 395 | 395.5 | 395.2 | 396.82 | 6,160 | 244,442,805,000 | null | 4,374 | 0.7101 |
2004-04-13 | KOTAKBANK | EQ | 395.2 | 395.15 | 399.95 | 395 | 396.55 | 398.2 | 396.34 | 5,992 | 237,489,160,000 | null | 4,777 | 0.7972 |
2004-04-15 | KOTAKBANK | EQ | 398.2 | 395.5 | 400 | 395 | 395 | 395.2 | 397.79 | 7,340 | 291,975,720,000 | null | 5,342 | 0.7278 |
2004-04-16 | KOTAKBANK | EQ | 395.2 | 396 | 407 | 395 | 407 | 405.45 | 401.62 | 28,545 | 1,146,419,820,000 | null | 22,197 | 0.7776 |
2004-04-17 | KOTAKBANK | EQ | 405.45 | 405 | 408 | 403 | 406.5 | 406.5 | 405.93 | 7,520 | 305,259,165,000 | null | 6,474 | 0.8609 |
2004-04-19 | KOTAKBANK | EQ | 406.5 | 406 | 416.2 | 406 | 412 | 412.15 | 412.19 | 25,095 | 1,034,396,970,000 | null | 18,033 | 0.7186 |
2004-04-20 | KOTAKBANK | EQ | 412.15 | 414 | 414 | 406.5 | 411.9 | 410 | 410.45 | 25,594 | 1,050,495,960,000 | null | 23,105 | 0.9028 |
2004-04-21 | KOTAKBANK | EQ | 410 | 406.5 | 414.25 | 406.5 | 412 | 412.1 | 411.59 | 18,581 | 764,777,005,000 | null | 14,023 | 0.7547 |
2004-04-22 | KOTAKBANK | EQ | 412.1 | 410 | 413.45 | 406.05 | 408.75 | 409 | 409.84 | 4,399 | 180,289,175,000 | null | 3,567 | 0.8109 |
2004-04-23 | KOTAKBANK | EQ | 409 | 410 | 410 | 398 | 398 | 399.95 | 403.76 | 9,266 | 374,120,540,000 | null | 7,012 | 0.7567 |
2004-04-27 | KOTAKBANK | EQ | 399.95 | 381.15 | 398 | 380.1 | 380.1 | 381.2 | 385.69 | 8,180 | 315,495,100,000 | null | 6,511 | 0.796 |
2004-04-28 | KOTAKBANK | EQ | 381.2 | 385 | 395 | 384.8 | 394 | 391.7 | 388.92 | 8,338 | 324,285,015,000 | null | 5,992 | 0.7186 |
2004-04-29 | KOTAKBANK | EQ | 391.7 | 390.75 | 399 | 390.75 | 392.75 | 396.6 | 394.43 | 6,357 | 250,742,060,000 | null | 5,454 | 0.858 |
2004-04-30 | KOTAKBANK | EQ | 396.6 | 393.1 | 397 | 393.1 | 395 | 394.85 | 395.12 | 4,067 | 160,696,625,000 | null | 3,320 | 0.8163 |
2004-05-03 | KOTAKBANK | EQ | 394.85 | 395 | 396.25 | 390 | 392 | 392 | 392.32 | 30,414 | 1,193,198,280,000 | null | 28,675 | 0.9428 |
2004-05-04 | KOTAKBANK | EQ | 392 | 399.95 | 408.5 | 397 | 400 | 401.1 | 401.52 | 38,258 | 1,536,149,605,000 | null | 30,585 | 0.7994 |
2004-05-05 | KOTAKBANK | EQ | 401.1 | 405 | 406.5 | 395.1 | 395.1 | 399.1 | 401.01 | 9,955 | 399,205,255,000 | null | 5,871 | 0.5898 |
2004-05-06 | KOTAKBANK | EQ | 399.1 | 403.9 | 407 | 399 | 405 | 402.3 | 403.65 | 10,806 | 436,182,655,000 | null | 5,823 | 0.5389 |
2004-05-07 | KOTAKBANK | EQ | 402.3 | 398.5 | 404 | 395 | 400 | 400.45 | 400.3 | 5,217 | 208,834,500,000 | null | 4,413 | 0.8459 |
2004-05-10 | KOTAKBANK | EQ | 400.45 | 392.05 | 397 | 392.05 | 393 | 393.5 | 393.91 | 1,846 | 72,716,650,000 | null | 1,522 | 0.8245 |
2004-05-11 | KOTAKBANK | EQ | 393.5 | 376 | 390 | 375 | 380.05 | 382.75 | 382.92 | 8,847 | 338,769,165,000 | null | 6,242 | 0.7055 |
2004-05-12 | KOTAKBANK | EQ | 382.75 | 385.05 | 395 | 382.1 | 390.05 | 390.1 | 387.65 | 4,606 | 178,551,410,000 | null | 2,879 | 0.6251 |
2004-05-13 | KOTAKBANK | EQ | 390.1 | 375 | 402 | 375 | 402 | 396.25 | 389.45 | 42,250 | 1,645,407,820,000 | null | 38,607 | 0.9138 |
2004-05-14 | KOTAKBANK | EQ | 396.25 | 396 | 396.1 | 335 | 360 | 357.55 | 363.66 | 32,702 | 1,189,248,535,000 | null | 22,431 | 0.6859 |
2004-05-17 | KOTAKBANK | EQ | 357.55 | 370 | 370 | 288 | 310 | 301.2 | 306.43 | 64,123 | 1,964,948,955,000 | null | 44,523 | 0.6943 |
2004-05-18 | KOTAKBANK | EQ | 301.2 | 349 | 349 | 304.2 | 317 | 318.95 | 321.32 | 45,391 | 1,458,487,220,000 | null | 26,574 | 0.5854 |
2004-05-19 | KOTAKBANK | EQ | 318.95 | 349.4 | 380.4 | 320 | 320 | 329.45 | 333.69 | 108,753 | 3,628,994,205,000 | null | 72,187 | 0.6638 |
2004-05-20 | KOTAKBANK | EQ | 329.45 | 340 | 348 | 305 | 344 | 341.1 | 341.35 | 57,131 | 1,950,150,900,000 | null | 32,849 | 0.575 |
2004-05-21 | KOTAKBANK | EQ | 341.1 | 350 | 381.8 | 332 | 376.25 | 377.45 | 365.19 | 102,860 | 3,756,391,225,000 | null | 27,698 | 0.2693 |
2004-05-24 | KOTAKBANK | EQ | 377.45 | 385 | 402 | 375.5 | 379 | 382.2 | 391.79 | 78,698 | 3,083,334,730,000 | null | 30,121 | 0.3827 |
2004-05-25 | KOTAKBANK | EQ | 382.2 | 392 | 409.9 | 351 | 365.45 | 371.6 | 381.44 | 541,120 | 20,640,741,600,000 | null | 154,682 | 0.2859 |
2004-05-26 | KOTAKBANK | EQ | 371.6 | 383.55 | 384.5 | 366.2 | 373 | 369.6 | 376.1 | 324,222 | 12,193,975,290,000 | null | 124,911 | 0.3853 |
2004-05-27 | KOTAKBANK | EQ | 369.6 | 371 | 373 | 348 | 349.35 | 351.15 | 360.26 | 140,703 | 5,068,988,115,000 | null | 63,263 | 0.4496 |
2004-05-28 | KOTAKBANK | EQ | 351.15 | 345.7 | 358 | 326 | 331 | 332.35 | 338.79 | 128,732 | 4,361,354,600,000 | null | 46,049 | 0.3577 |
2004-05-31 | KOTAKBANK | EQ | 332.35 | 320 | 331 | 305.3 | 320.6 | 318.95 | 315.47 | 82,616 | 2,606,317,715,000 | null | 22,855 | 0.2766 |
2004-06-01 | KOTAKBANK | EQ | 318.95 | 320.5 | 330 | 320.5 | 323.5 | 323.4 | 325.28 | 35,563 | 1,156,806,860,000 | null | 9,426 | 0.2651 |
2004-06-02 | KOTAKBANK | EQ | 323.4 | 329.9 | 329.9 | 324 | 325.15 | 326.55 | 326.78 | 29,169 | 953,187,230,000 | null | 8,461 | 0.2901 |
2004-06-03 | KOTAKBANK | EQ | 326.55 | 334 | 335.3 | 328.5 | 330.95 | 329.95 | 330.68 | 40,949 | 1,354,083,705,000 | null | 20,596 | 0.503 |
2004-06-04 | KOTAKBANK | EQ | 329.95 | 305 | 335.65 | 305 | 331 | 332.15 | 331.09 | 26,617 | 881,269,640,000 | null | 11,656 | 0.4379 |
2004-06-07 | KOTAKBANK | EQ | 332.15 | 325.05 | 333.85 | 325.05 | 330 | 330.1 | 330.55 | 17,325 | 572,670,305,000 | null | 10,483 | 0.6051 |
2004-06-08 | KOTAKBANK | EQ | 330.1 | 330 | 340 | 325 | 330 | 328.5 | 327.44 | 8,632 | 282,641,925,000 | null | 3,503 | 0.4058 |
2004-06-09 | KOTAKBANK | EQ | 328.5 | 330 | 336 | 330 | 334 | 334.1 | 332.36 | 15,845 | 526,623,755,000 | null | 8,090 | 0.5106 |
2004-06-10 | KOTAKBANK | EQ | 334.1 | 334 | 335 | 330 | 330 | 330.4 | 331.97 | 9,088 | 301,694,975,000 | null | 4,699 | 0.5171 |
2004-06-11 | KOTAKBANK | EQ | 330.4 | 329.8 | 333.85 | 325 | 325 | 325.8 | 329.42 | 10,669 | 351,456,455,000 | null | 6,089 | 0.5707 |
2004-06-14 | KOTAKBANK | EQ | 325.8 | 322 | 326 | 310.05 | 313.1 | 313.45 | 316.79 | 10,483 | 332,086,410,000 | null | 5,887 | 0.5616 |
2004-06-15 | KOTAKBANK | EQ | 313.45 | 318.9 | 319 | 311.4 | 313.5 | 314.35 | 314.45 | 7,798 | 245,205,775,000 | null | 3,168 | 0.4063 |
2004-06-16 | KOTAKBANK | EQ | 314.35 | 316 | 322 | 314.05 | 322 | 319.65 | 318.64 | 12,253 | 390,434,060,000 | null | 7,350 | 0.5999 |
2004-06-17 | KOTAKBANK | EQ | 319.65 | 320.7 | 321 | 315.1 | 320.95 | 320.2 | 318.84 | 6,244 | 199,086,290,000 | null | 3,029 | 0.4851 |
2004-06-18 | KOTAKBANK | EQ | 320.2 | 320 | 330.95 | 320 | 327.9 | 327.35 | 327.08 | 20,122 | 658,156,240,000 | null | 10,511 | 0.5224 |
2004-06-21 | KOTAKBANK | EQ | 327.35 | 330.5 | 334.5 | 326.1 | 328.5 | 327.2 | 328.7 | 13,989 | 459,820,065,000.00006 | null | 5,552 | 0.3969 |