Kotak Mahindra Bank Limited (BOM:500247)
India · Delayed Price · Currency is INR 421.35
+4.80 (1.15%)
At close: Feb 20, 2026
Kotak Mahindra Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 416.00 | 423.40 | 415.25 | 421.35 | 421.35 | 1.15% | 1,716,800 |
| Feb 19, 2026 | 425.85 | 426.15 | 415.70 | 416.55 | 416.55 | -2.29% | 331,235 |
| Feb 18, 2026 | 422.05 | 427.10 | 421.50 | 426.30 | 426.30 | 0.46% | 561,339 |
| Feb 17, 2026 | 425.30 | 425.30 | 420.85 | 424.35 | 424.35 | -0.26% | 134,966 |
| Feb 16, 2026 | 418.05 | 426.50 | 418.05 | 425.45 | 425.45 | 1.08% | 7,269,663 |
| Feb 13, 2026 | 425.25 | 428.30 | 419.35 | 420.90 | 420.90 | -1.26% | 3,339,926 |
| Feb 12, 2026 | 427.25 | 430.65 | 425.20 | 426.25 | 426.25 | -0.76% | 1,266,177 |
| Feb 11, 2026 | 430.75 | 433.10 | 427.70 | 429.50 | 429.50 | 0.03% | 883,050 |
| Feb 10, 2026 | 432.00 | 433.85 | 428.15 | 429.35 | 429.35 | 0.14% | 2,776,034 |
| Feb 9, 2026 | 428.05 | 435.15 | 424.40 | 428.75 | 428.75 | 1.52% | 706,136 |
| Feb 6, 2026 | 412.50 | 424.80 | 410.00 | 422.35 | 422.35 | 3.35% | 348,074 |
| Feb 5, 2026 | 411.70 | 413.75 | 404.00 | 408.65 | 408.65 | -0.86% | 7,346,153 |
| Feb 4, 2026 | 412.70 | 418.70 | 410.65 | 412.20 | 412.20 | -0.83% | 3,002,917 |
| Feb 3, 2026 | 415.05 | 423.40 | 410.15 | 415.65 | 415.65 | 1.83% | 1,033,401 |
| Feb 2, 2026 | 409.35 | 410.85 | 404.60 | 408.20 | 408.20 | 0.15% | 199,831 |
| Feb 1, 2026 | 408.25 | 415.65 | 403.30 | 407.60 | 407.60 | -0.10% | 253,280 |
| Jan 30, 2026 | 408.95 | 412.50 | 405.45 | 408.00 | 408.00 | -1.05% | 208,037 |
| Jan 29, 2026 | 406.70 | 414.40 | 406.70 | 412.35 | 412.35 | -0.01% | 2,100,471 |
| Jan 28, 2026 | 409.50 | 414.25 | 406.40 | 412.40 | 412.40 | 0.84% | 4,455,590 |
| Jan 27, 2026 | 417.20 | 417.20 | 400.55 | 408.95 | 408.95 | -3.14% | 1,370,434 |
| Jan 23, 2026 | 428.15 | 429.75 | 420.65 | 422.20 | 422.20 | -0.85% | 185,624 |
| Jan 22, 2026 | 422.00 | 429.70 | 420.35 | 425.80 | 425.80 | 1.00% | 128,800 |
| Jan 21, 2026 | 420.05 | 425.30 | 416.80 | 421.60 | 421.60 | -0.51% | 132,794 |
| Jan 20, 2026 | 427.45 | 431.00 | 422.55 | 423.75 | 423.75 | -0.69% | 149,593 |
| Jan 19, 2026 | 418.30 | 430.40 | 415.00 | 426.70 | 426.70 | 2.02% | 291,198 |
| Jan 16, 2026 | 427.30 | 427.70 | 417.05 | 418.25 | 418.25 | -0.65% | 6,195,967 |
| Jan 14, 2026 | 425.05 | 427.50 | 419.00 | 421.00 | 421.00 | -1.27% | 204,704 |
| Jan 13, 2026 | 425.20 | 428.91 | 424.09 | 426.42 | 426.42 | -0.06% | 238,075 |
| Jan 12, 2026 | 425.35 | 427.68 | 421.23 | 426.67 | 426.67 | 0.31% | 141,290 |
| Jan 9, 2026 | 427.78 | 427.78 | 423.32 | 425.35 | 425.35 | -0.29% | 78,440 |
| Jan 8, 2026 | 427.53 | 428.11 | 423.80 | 426.59 | 426.59 | -0.49% | 1,409,265 |
| Jan 7, 2026 | 428.63 | 429.80 | 421.98 | 428.67 | 428.67 | -0.15% | 5,971,085 |
| Jan 6, 2026 | 442.59 | 445.50 | 427.04 | 429.33 | 429.33 | -2.02% | 436,315 |
| Jan 5, 2026 | 439.02 | 441.36 | 436.31 | 438.18 | 438.18 | -0.19% | 241,080 |
| Jan 2, 2026 | 443.46 | 445.45 | 436.28 | 439.02 | 439.02 | -1.04% | 7,872,605 |
| Jan 1, 2026 | 441.63 | 444.32 | 437.80 | 443.65 | 443.65 | 0.80% | 612,360 |
| Dec 31, 2025 | 431.16 | 441.00 | 431.16 | 440.15 | 440.15 | 2.14% | 8,831,085 |
| Dec 30, 2025 | 431.00 | 432.80 | 427.69 | 430.93 | 430.93 | -0.19% | 160,130 |
| Dec 29, 2025 | 433.21 | 436.26 | 431.09 | 431.74 | 431.74 | -0.23% | 66,685 |
| Dec 26, 2025 | 431.16 | 434.78 | 430.60 | 432.73 | 432.73 | -0.04% | 87,195 |
| Dec 24, 2025 | 432.65 | 435.35 | 432.09 | 432.89 | 432.89 | 0.12% | 526,890 |
| Dec 23, 2025 | 430.06 | 434.00 | 429.95 | 432.37 | 432.37 | 0.55% | 170,705 |
| Dec 22, 2025 | 434.64 | 434.64 | 429.58 | 429.99 | 429.99 | -0.44% | 119,615 |
| Dec 19, 2025 | 432.60 | 435.46 | 431.21 | 431.90 | 431.90 | -0.27% | 132,785 |
| Dec 18, 2025 | 435.77 | 435.77 | 432.21 | 433.05 | 433.05 | -0.38% | 815,740 |
| Dec 17, 2025 | 438.00 | 438.01 | 432.63 | 434.70 | 434.70 | -0.40% | 191,695 |
| Dec 16, 2025 | 437.40 | 438.70 | 434.53 | 436.43 | 436.43 | 0.08% | 71,875 |
| Dec 15, 2025 | 433.99 | 437.00 | 431.20 | 436.10 | 436.10 | 0.19% | 1,110,200 |
| Dec 12, 2025 | 436.40 | 440.12 | 434.84 | 435.29 | 435.29 | -0.23% | 212,930 |
| Dec 11, 2025 | 424.90 | 440.98 | 423.64 | 436.28 | 436.28 | 2.45% | 2,348,215 |