Skip to main content
logo
Kotak Mahindra Bank Limited (BOM:500247)
India flag India · Delayed Price · Currency is INR
2,146.65
-44.25 (-2.02%)
At close: Jan 6, 2026

Kotak Mahindra Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20262,143.152,149.002,109.902,143.352,143.35-0.15%1,194,217
Jan 6, 20262,212.952,227.502,135.202,146.652,146.65-2.02%87,263
Jan 5, 20262,195.102,206.802,181.552,190.902,190.90-0.19%48,216
Jan 2, 20262,217.302,227.252,181.402,195.102,195.10-1.04%1,574,521
Jan 1, 20262,208.152,221.602,189.002,218.252,218.250.80%122,472
Dec 31, 20252,155.802,205.002,155.802,200.752,200.752.14%1,766,217
Dec 30, 20252,155.002,164.002,138.452,154.652,154.65-0.19%32,026
Dec 29, 20252,166.052,181.302,155.452,158.702,158.70-0.23%13,337
Dec 26, 20252,155.802,173.902,153.002,163.652,163.65-0.04%17,439
Dec 24, 20252,163.252,176.752,160.452,164.452,164.450.12%105,378
Dec 23, 20252,150.302,170.002,149.752,161.852,161.850.55%34,141
Dec 22, 20252,173.202,173.202,147.902,149.952,149.95-0.44%23,923
Dec 19, 20252,163.002,177.302,156.052,159.502,159.50-0.27%26,557
Dec 18, 20252,178.852,178.852,161.052,165.252,165.25-0.38%163,148
Dec 17, 20252,190.002,190.052,163.152,173.502,173.50-0.40%38,339
Dec 16, 20252,187.002,193.502,172.652,182.152,182.150.08%14,375
Dec 15, 20252,169.952,185.002,156.002,180.502,180.500.19%222,034
Dec 12, 20252,182.002,200.602,174.202,176.452,176.45-0.23%42,586
Dec 11, 20252,124.502,204.902,118.202,181.402,181.402.45%469,643
Dec 10, 20252,129.602,155.852,123.502,129.302,129.30-0.01%103,868
Dec 9, 20252,111.652,132.802,109.202,129.552,129.55-0.10%42,838
Dec 8, 20252,155.302,158.402,125.102,131.602,131.60-1.07%29,474
Dec 5, 20252,142.552,165.552,132.002,154.552,154.550.89%59,100
Dec 4, 20252,138.052,146.002,121.252,135.502,135.50-0.46%173,585
Dec 3, 20252,140.302,151.002,119.452,145.452,145.450.15%107,129
Dec 2, 20252,132.702,160.002,132.702,142.302,142.30-0.25%92,397
Dec 1, 20252,132.652,162.802,129.452,147.752,147.751.12%34,721
Nov 28, 20252,112.252,141.002,102.502,124.002,124.000.68%26,019
Nov 27, 20252,090.902,130.002,090.902,109.602,109.600.30%211,340
Nov 26, 20252,070.652,109.752,070.652,103.252,103.251.59%750,582
Nov 25, 20252,090.202,090.252,066.902,070.402,070.40-0.79%64,864
Nov 24, 20252,098.902,104.002,078.002,086.902,086.900.02%40,759
Nov 21, 20252,091.702,111.002,078.302,086.502,086.50-0.51%52,635
Nov 20, 20252,118.802,118.802,093.352,097.102,097.10-0.43%296,563
Nov 19, 20252,092.702,110.002,089.202,106.102,106.100.68%33,229
Nov 18, 20252,094.952,102.002,080.102,091.852,091.85-0.49%25,828
Nov 17, 20252,091.952,119.652,091.952,102.202,102.201.30%87,243
Nov 14, 20252,080.052,084.902,064.502,075.152,075.150.02%6,556
Nov 13, 20252,083.552,086.202,064.502,074.652,074.65-0.32%362,444
Nov 12, 20252,091.202,100.002,080.002,081.302,081.30-0.29%120,892
Nov 11, 20252,111.402,111.402,075.152,087.352,087.35-0.30%21,404
Nov 10, 20252,090.202,104.402,081.052,093.652,093.650.22%155,050
Nov 7, 20252,084.302,099.452,060.002,089.152,089.150.28%41,749
Nov 6, 20252,084.702,103.202,075.002,083.252,083.25-0.60%369,441
Nov 4, 20252,122.452,122.452,093.252,095.802,095.80-0.83%15,059
Nov 3, 20252,104.702,119.252,088.902,113.252,113.250.54%13,859
Oct 31, 20252,135.002,143.002,100.252,101.952,101.95-1.66%64,211
Oct 30, 20252,149.102,150.402,126.502,137.502,137.50-0.57%411,728
Oct 29, 20252,167.002,175.002,147.002,149.802,149.80-0.49%34,551
Oct 28, 20252,143.852,168.002,143.852,160.352,160.350.54%59,008