Skip to main content
logo
Kotak Mahindra Bank Limited (BOM:500247)
India flag India · Delayed Price · Currency is INR
1,950.90
-41.45 (-2.08%)
At close: Aug 8, 2025

Kotak Mahindra Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,988.001,999.001,948.251,950.901,950.90-2.08%463,540
Aug 7, 20251,981.001,995.001,970.101,992.351,992.35-0.49%169,401
Aug 6, 20252,001.902,025.001,993.152,002.152,002.15-0.04%39,594
Aug 5, 20252,007.002,007.001,995.002,003.002,003.000.30%52,193
Aug 4, 20251,990.002,007.001,983.001,996.951,996.950.24%11,614
Aug 1, 20251,978.602,006.101,973.701,992.101,992.100.68%68,724
Jul 31, 20251,949.951,998.001,934.901,978.601,978.600.96%102,120
Jul 30, 20251,969.301,981.001,957.501,959.801,959.80-0.67%52,864
Jul 29, 20251,967.001,980.001,953.351,973.001,973.000.38%119,148
Jul 28, 20252,023.002,056.051,960.101,965.601,965.60-7.50%363,208
Jul 25, 20252,144.902,146.052,118.352,124.952,124.95-0.77%57,475
Jul 24, 20252,169.602,169.602,140.002,141.452,141.45-1.31%383,282
Jul 23, 20252,160.002,179.602,158.002,169.802,169.800.46%149,541
Jul 22, 20252,165.002,171.852,145.602,159.952,159.95-0.22%24,404
Jul 21, 20252,140.752,167.552,131.502,164.652,164.651.12%36,194
Jul 18, 20252,171.102,171.102,130.702,140.752,140.75-1.44%43,957
Jul 17, 20252,182.002,190.002,168.202,171.952,169.45-0.32%117,379
Jul 16, 20252,188.052,188.902,156.652,178.852,176.34-0.43%34,214
Jul 15, 20252,210.152,232.452,182.402,188.252,185.73-0.68%39,876
Jul 14, 20252,229.052,229.052,198.002,203.302,200.76-0.74%259,348
Jul 11, 20252,199.402,225.002,199.402,219.802,217.250.04%97,222
Jul 10, 20252,228.002,241.952,198.602,218.902,216.35-0.42%143,697
Jul 9, 20252,213.602,233.202,213.602,228.352,225.790.17%72,443
Jul 8, 20252,201.002,241.002,186.202,224.502,221.943.61%580,153
Jul 7, 20252,128.452,157.502,123.202,147.002,144.530.87%198,295
Jul 4, 20252,126.402,136.502,111.252,128.402,125.950.10%286,734
Jul 3, 20252,159.952,159.952,122.002,126.252,123.80-1.91%38,962
Jul 2, 20252,177.052,196.002,161.002,167.752,165.26-0.73%201,669
Jul 1, 20252,163.102,186.602,159.052,183.802,181.290.93%292,939
Jun 30, 20252,207.002,207.002,155.002,163.652,161.16-2.01%83,819
Jun 27, 20252,205.052,216.802,183.002,208.002,205.460.18%265,358
Jun 26, 20252,208.652,208.652,180.002,204.002,201.460.27%62,579
Jun 25, 20252,227.802,227.802,191.452,198.052,195.52-1.14%57,416
Jun 24, 20252,200.102,233.102,190.602,223.302,220.741.76%119,665
Jun 23, 20252,168.652,189.802,151.452,184.902,182.390.71%49,359
Jun 20, 20252,145.002,174.402,132.952,169.452,166.951.13%51,454
Jun 19, 20252,148.002,154.302,135.002,145.302,142.830.56%93,102
Jun 18, 20252,130.002,135.802,110.702,133.302,130.84-0.16%23,019
Jun 17, 20252,138.002,155.002,129.902,136.702,134.24-0.08%590,242
Jun 16, 20252,103.602,145.002,092.002,138.452,135.991.31%272,191
Jun 13, 20252,099.202,114.952,075.002,110.802,108.37-0.71%42,112
Jun 12, 20252,134.302,148.452,122.652,126.002,123.55-0.87%9,649
Jun 11, 20252,152.002,161.252,132.502,144.652,142.18-0.30%52,926
Jun 10, 20252,141.302,172.652,138.902,151.202,148.720.59%370,801
Jun 9, 20252,100.052,142.452,089.852,138.502,136.043.19%209,965
Jun 6, 20252,044.002,084.502,033.552,072.302,069.921.60%247,803
Jun 5, 20252,048.252,055.452,034.502,039.652,037.30-0.33%150,172
Jun 4, 20252,036.452,058.552,036.452,046.452,044.090.04%82,721
Jun 3, 20252,064.702,074.502,033.402,045.602,043.25-0.92%922,173
Jun 2, 20252,060.202,071.952,051.302,064.502,062.12-0.54%261,879