Kotak Mahindra Bank Limited (BOM:500247)
India · Delayed Price · Currency is INR 437.55
+1.05 (0.24%)
At close: Oct 22, 2026
Kotak Mahindra Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 430.85 | 442.30 | 430.85 | 437.55 | 437.55 | 0.24% | 1,062,719 |
| Oct 21, 2026 | 444.00 | 446.75 | 434.35 | 436.50 | 436.50 | -1.38% | 410,009 |
| Oct 19, 2026 | 441.30 | 446.90 | 438.65 | 442.60 | 442.60 | -0.76% | 502,432 |
| Oct 16, 2026 | 447.05 | 453.00 | 443.70 | 446.00 | 446.00 | -0.63% | 5,209,705 |
| Oct 15, 2026 | 440.00 | 448.85 | 437.50 | 448.85 | 448.85 | 2.22% | 1,957,418 |
| Oct 14, 2026 | 440.95 | 444.80 | 437.15 | 439.10 | 439.10 | 0.02% | 245,239 |
| Oct 13, 2026 | 443.90 | 443.90 | 437.50 | 439.00 | 439.00 | -0.90% | 6,401,826 |
| Oct 12, 2026 | 443.45 | 444.50 | 439.05 | 443.00 | 443.00 | 0.66% | 1,552,655 |
| Oct 9, 2026 | 437.60 | 445.20 | 437.60 | 440.10 | 440.10 | 0.32% | 3,548,942 |
| Oct 8, 2026 | 440.00 | 440.00 | 433.05 | 438.70 | 438.70 | -0.48% | 2,378,859 |
| Oct 7, 2026 | 432.90 | 441.60 | 429.10 | 440.80 | 440.80 | 2.21% | 1,423,319 |
| Oct 6, 2026 | 421.05 | 435.25 | 421.05 | 431.25 | 431.25 | 3.59% | 6,034,182 |
| Oct 5, 2026 | 416.70 | 424.45 | 413.80 | 416.30 | 416.30 | -0.83% | 2,776,090 |
| Oct 1, 2026 | 425.45 | 435.55 | 415.90 | 419.80 | 419.80 | 0.53% | 5,546,785 |
| Sep 30, 2026 | 405.75 | 419.20 | 405.75 | 417.60 | 417.60 | 2.86% | 709,908 |
| Sep 29, 2026 | 400.80 | 409.00 | 394.70 | 406.00 | 406.00 | 1.00% | 593,626 |
| Sep 28, 2026 | 402.00 | 403.45 | 395.80 | 402.00 | 402.00 | -0.35% | 4,776,103 |
| Sep 25, 2026 | 405.35 | 407.65 | 399.35 | 403.40 | 403.40 | -0.47% | 2,572,672 |
| Sep 24, 2026 | 408.00 | 410.15 | 404.30 | 405.30 | 405.30 | -1.86% | 1,044,619 |
| Sep 23, 2026 | 415.55 | 417.15 | 411.35 | 413.00 | 413.00 | 0.12% | 818,235 |
| Sep 22, 2026 | 415.55 | 417.50 | 412.50 | 412.50 | 412.50 | -0.60% | 478,446 |
| Sep 21, 2026 | 414.65 | 420.35 | 414.65 | 415.00 | 415.00 | 0.53% | 174,209 |
| Sep 18, 2026 | 415.30 | 419.25 | 411.20 | 412.80 | 412.80 | -1.01% | 137,527 |
| Sep 17, 2026 | 415.90 | 417.70 | 412.70 | 417.00 | 417.00 | 0.51% | 224,468 |
| Sep 16, 2026 | 415.00 | 416.80 | 409.35 | 414.90 | 414.90 | 1.29% | 57,009 |
| Sep 15, 2026 | 420.90 | 420.95 | 409.60 | 409.60 | 409.60 | -2.17% | 104,949 |
| Sep 11, 2026 | 412.10 | 420.00 | 409.20 | 418.70 | 418.70 | 0.42% | 472,740 |
| Sep 10, 2026 | 413.15 | 416.95 | 412.70 | 416.95 | 416.95 | 0.62% | 214,692 |
| Sep 9, 2026 | 417.60 | 420.40 | 414.00 | 414.40 | 414.40 | -0.68% | 262,734 |
| Sep 8, 2026 | 422.00 | 423.85 | 417.25 | 417.25 | 417.25 | -1.20% | 151,482 |
| Sep 7, 2026 | 421.35 | 425.50 | 421.00 | 422.30 | 422.30 | -0.60% | 1,977,374 |
| Sep 4, 2026 | 424.75 | 425.90 | 421.95 | 424.85 | 424.85 | 1.15% | 697,782 |
| Sep 3, 2026 | 424.70 | 426.65 | 420.00 | 420.00 | 420.00 | -1.10% | 1,298,805 |
| Sep 2, 2026 | 424.45 | 425.70 | 419.00 | 424.65 | 424.65 | -0.01% | 694,266 |
| Sep 1, 2026 | 420.25 | 429.00 | 420.25 | 424.70 | 424.70 | 1.54% | 1,564,611 |
| Aug 31, 2026 | 420.00 | 424.90 | 418.25 | 418.25 | 418.25 | -1.30% | 392,296 |
| Aug 28, 2026 | 426.70 | 426.70 | 421.10 | 423.75 | 423.75 | 0.11% | 3,816,087 |
| Aug 27, 2026 | 416.70 | 427.55 | 415.00 | 423.30 | 423.30 | 1.71% | 4,246,895 |
| Aug 26, 2026 | 402.05 | 417.10 | 401.25 | 416.20 | 416.20 | 3.53% | 2,186,685 |
| Aug 25, 2026 | 399.00 | 402.00 | 398.00 | 402.00 | 402.00 | 0.11% | 505,270 |
| Aug 24, 2026 | 402.50 | 405.85 | 398.20 | 401.55 | 401.55 | -0.31% | 598,428 |
| Aug 21, 2026 | 398.20 | 405.80 | 398.20 | 402.80 | 402.80 | 1.08% | 482,767 |
| Aug 20, 2026 | 393.50 | 399.50 | 393.40 | 398.50 | 398.50 | 1.65% | 519,800 |
| Aug 19, 2026 | 387.30 | 392.70 | 386.75 | 392.05 | 392.05 | 1.23% | 255,419 |
| Aug 18, 2026 | 391.75 | 392.90 | 387.30 | 387.30 | 387.30 | -1.11% | 317,034 |
| Aug 17, 2026 | 388.70 | 396.00 | 388.70 | 391.65 | 391.65 | -0.34% | 161,724 |
| Aug 14, 2026 | 392.65 | 394.20 | 389.80 | 393.00 | 393.00 | -0.25% | 215,976 |
| Aug 13, 2026 | 389.85 | 394.00 | 388.35 | 394.00 | 394.00 | 0.45% | 1,011,422 |
| Aug 12, 2026 | 392.00 | 394.40 | 387.65 | 392.25 | 392.25 | 0.04% | 159,485 |
| Aug 11, 2026 | 392.40 | 392.40 | 388.25 | 392.10 | 392.10 | -0.08% | 583,165 |