Skip to main content
logo
Kotak Mahindra Bank Limited (BOM:500247)
India flag India · Delayed Price · Currency is INR
408.95
-13.25 (-3.14%)
At close: Jan 27, 2026

Kotak Mahindra Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026417.20417.20400.55408.95408.95-3.14%1,370,434
Jan 23, 2026428.15429.75420.65422.20422.20-0.85%185,624
Jan 22, 2026422.00429.70420.35425.80425.801.00%128,800
Jan 21, 2026420.05425.30416.80421.60421.60-0.51%132,794
Jan 20, 2026427.45431.00422.55423.75423.75-0.69%149,593
Jan 19, 2026418.30430.40415.00426.70426.702.02%291,198
Jan 16, 2026427.30427.70417.05418.25418.25-0.65%6,195,967
Jan 14, 2026425.05427.50419.00421.00421.00-1.27%204,704
Jan 13, 2026425.20428.91424.09426.42426.42-0.06%238,075
Jan 12, 2026425.35427.68421.23426.67426.670.31%141,290
Jan 9, 2026427.78427.78423.32425.35425.35-0.29%78,440
Jan 8, 2026427.53428.11423.80426.59426.59-0.49%1,409,265
Jan 7, 2026428.63429.80421.98428.67428.67-0.15%5,971,085
Jan 6, 2026442.59445.50427.04429.33429.33-2.02%436,315
Jan 5, 2026439.02441.36436.31438.18438.18-0.19%241,080
Jan 2, 2026443.46445.45436.28439.02439.02-1.04%7,872,605
Jan 1, 2026441.63444.32437.80443.65443.650.80%612,360
Dec 31, 2025431.16441.00431.16440.15440.152.14%8,831,085
Dec 30, 2025431.00432.80427.69430.93430.93-0.19%160,130
Dec 29, 2025433.21436.26431.09431.74431.74-0.23%66,685
Dec 26, 2025431.16434.78430.60432.73432.73-0.04%87,195
Dec 24, 2025432.65435.35432.09432.89432.890.12%526,890
Dec 23, 2025430.06434.00429.95432.37432.370.55%170,705
Dec 22, 2025434.64434.64429.58429.99429.99-0.44%119,615
Dec 19, 2025432.60435.46431.21431.90431.90-0.27%132,785
Dec 18, 2025435.77435.77432.21433.05433.05-0.38%815,740
Dec 17, 2025438.00438.01432.63434.70434.70-0.40%191,695
Dec 16, 2025437.40438.70434.53436.43436.430.08%71,875
Dec 15, 2025433.99437.00431.20436.10436.100.19%1,110,200
Dec 12, 2025436.40440.12434.84435.29435.29-0.23%212,930
Dec 11, 2025424.90440.98423.64436.28436.282.45%2,348,215
Dec 10, 2025425.92431.17424.70425.86425.86-0.01%519,340
Dec 9, 2025422.33426.56421.84425.91425.91-0.10%214,190
Dec 8, 2025431.06431.68425.02426.32426.32-1.07%147,370
Dec 5, 2025428.51433.11426.40430.91430.910.89%295,500
Dec 4, 2025427.61429.20424.25427.10427.10-0.46%867,925
Dec 3, 2025428.06430.20423.89429.09429.090.15%535,645
Dec 2, 2025426.54432.00426.54428.46428.46-0.25%461,985
Dec 1, 2025426.53432.56425.89429.55429.551.12%173,605
Nov 28, 2025422.45428.20420.50424.80424.800.68%130,095
Nov 27, 2025418.18426.00418.18421.92421.920.30%1,056,700
Nov 26, 2025414.13421.95414.13420.65420.651.59%3,752,910
Nov 25, 2025418.04418.05413.38414.08414.08-0.79%324,320
Nov 24, 2025419.78420.80415.60417.38417.380.02%203,795
Nov 21, 2025418.34422.20415.66417.30417.30-0.51%263,250
Nov 20, 2025423.76423.76418.67419.42419.42-0.43%1,482,815
Nov 19, 2025418.54422.00417.84421.22421.220.68%166,145
Nov 18, 2025418.99420.40416.02418.37418.37-0.49%129,140
Nov 17, 2025418.39423.93418.39420.44420.441.30%436,215
Nov 14, 2025416.01416.98412.90415.03415.030.02%32,780