Kotak Mahindra Bank Limited (BOM:500247)
India · Delayed Price · Currency is INR 384.20
+3.45 (0.91%)
At close: May 22, 2026
Kotak Mahindra Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 385.00 | 386.60 | 377.95 | 380.75 | 380.75 | -0.63% | 1,519,001 |
| May 20, 2026 | 377.00 | 384.05 | 376.05 | 383.15 | 383.15 | 0.34% | 1,163,687 |
| May 19, 2026 | 389.95 | 391.80 | 380.25 | 381.85 | 381.85 | -2.51% | 1,495,060 |
| May 18, 2026 | 381.20 | 393.00 | 380.35 | 391.70 | 391.70 | 1.14% | 1,348,465 |
| May 15, 2026 | 381.20 | 393.25 | 380.75 | 387.30 | 387.30 | 1.08% | 465,149 |
| May 14, 2026 | 378.00 | 385.00 | 375.80 | 383.15 | 383.15 | 1.36% | 1,408,369 |
| May 13, 2026 | 378.00 | 384.10 | 376.65 | 378.00 | 378.00 | 0.51% | 457,806 |
| May 12, 2026 | 378.25 | 381.00 | 374.50 | 376.10 | 376.10 | -1.36% | 304,573 |
| May 11, 2026 | 377.95 | 385.95 | 374.35 | 381.30 | 381.30 | 0.14% | 793,312 |
| May 8, 2026 | 378.95 | 381.50 | 374.00 | 380.75 | 380.75 | 0.37% | 388,205 |
| May 7, 2026 | 377.95 | 382.40 | 374.65 | 379.35 | 379.35 | 0.84% | 2,767,801 |
| May 6, 2026 | 373.00 | 380.00 | 365.60 | 376.20 | 376.20 | 1.32% | 2,183,454 |
| May 5, 2026 | 371.50 | 375.35 | 368.75 | 371.30 | 371.30 | -0.15% | 3,234,575 |
| May 4, 2026 | 381.00 | 381.00 | 363.00 | 371.85 | 371.85 | -2.82% | 6,013,307 |
| Apr 30, 2026 | 377.50 | 386.95 | 376.00 | 382.65 | 382.65 | 0.28% | 1,356,147 |
| Apr 29, 2026 | 378.00 | 386.10 | 377.55 | 381.60 | 381.60 | 1.01% | 161,986 |
| Apr 28, 2026 | 373.60 | 383.25 | 373.00 | 377.80 | 377.80 | 0.24% | 295,580 |
| Apr 27, 2026 | 371.55 | 380.40 | 371.55 | 376.90 | 376.90 | 1.54% | 492,560 |
| Apr 24, 2026 | 371.20 | 372.50 | 367.85 | 371.20 | 371.20 | 0.22% | 1,235,887 |
| Apr 23, 2026 | 371.50 | 375.95 | 367.70 | 370.40 | 370.40 | -1.83% | 4,215,719 |
| Apr 22, 2026 | 380.00 | 382.90 | 376.30 | 377.30 | 377.30 | -1.10% | 2,870,698 |
| Apr 21, 2026 | 380.50 | 383.10 | 378.70 | 381.50 | 381.50 | 0.61% | 1,656,996 |
| Apr 20, 2026 | 384.60 | 385.00 | 377.90 | 379.20 | 379.20 | -1.12% | 307,644 |
| Apr 17, 2026 | 379.40 | 385.30 | 377.00 | 383.50 | 383.50 | 1.08% | 349,963 |
| Apr 16, 2026 | 384.00 | 386.35 | 378.20 | 379.40 | 379.40 | -0.75% | 1,884,835 |
| Apr 15, 2026 | 375.15 | 382.95 | 375.15 | 382.25 | 382.25 | 2.71% | 515,256 |
| Apr 13, 2026 | 367.45 | 373.00 | 365.60 | 372.15 | 372.15 | -0.69% | 4,710,462 |
| Apr 10, 2026 | 372.00 | 379.15 | 372.00 | 374.75 | 374.75 | 0.75% | 2,665,893 |
| Apr 9, 2026 | 377.00 | 378.75 | 369.55 | 371.95 | 371.95 | -2.12% | 2,401,122 |
| Apr 8, 2026 | 377.45 | 381.00 | 369.25 | 380.00 | 380.00 | 4.77% | 2,502,436 |
| Apr 7, 2026 | 357.45 | 363.95 | 357.00 | 362.70 | 362.70 | 0.61% | 2,543,415 |
| Apr 6, 2026 | 358.00 | 361.45 | 350.10 | 360.50 | 360.50 | 0.66% | 714,675 |
| Apr 2, 2026 | 350.95 | 360.00 | 345.40 | 358.15 | 358.15 | 0.59% | 1,303,328 |
| Apr 1, 2026 | 364.95 | 364.95 | 355.00 | 356.05 | 356.05 | 0.81% | 686,875 |
| Mar 30, 2026 | 362.00 | 362.25 | 351.75 | 353.20 | 353.20 | -3.48% | 717,306 |
| Mar 27, 2026 | 367.10 | 368.30 | 362.50 | 365.95 | 365.95 | -1.44% | 854,897 |
| Mar 25, 2026 | 368.20 | 377.85 | 363.00 | 371.30 | 371.30 | 1.13% | 2,139,497 |
| Mar 24, 2026 | 365.85 | 370.80 | 361.45 | 367.15 | 367.15 | 3.03% | 293,029 |
| Mar 23, 2026 | 365.35 | 365.35 | 355.30 | 356.35 | 356.35 | -2.89% | 852,544 |
| Mar 20, 2026 | 371.00 | 372.60 | 365.60 | 366.95 | 366.95 | -0.27% | 594,209 |
| Mar 19, 2026 | 363.10 | 370.00 | 363.10 | 367.95 | 367.95 | -1.98% | 2,559,259 |
| Mar 18, 2026 | 375.95 | 376.85 | 371.10 | 375.40 | 375.40 | 0.29% | 465,454 |
| Mar 17, 2026 | 371.40 | 375.00 | 368.60 | 374.30 | 374.30 | 1.16% | 350,976 |
| Mar 16, 2026 | 365.15 | 373.00 | 364.20 | 370.00 | 370.00 | 0.91% | 1,074,589 |
| Mar 13, 2026 | 372.10 | 373.55 | 363.45 | 366.65 | 366.65 | -2.30% | 1,651,672 |
| Mar 12, 2026 | 377.90 | 380.20 | 374.40 | 375.30 | 375.30 | -2.13% | 338,120 |
| Mar 11, 2026 | 389.95 | 391.15 | 380.10 | 383.45 | 383.45 | -2.17% | 308,727 |
| Mar 10, 2026 | 389.60 | 394.05 | 387.50 | 391.95 | 391.95 | 1.41% | 405,633 |
| Mar 9, 2026 | 390.00 | 393.70 | 385.10 | 386.50 | 386.50 | -3.36% | 298,285 |
| Mar 6, 2026 | 404.25 | 406.75 | 399.00 | 399.95 | 399.95 | -1.86% | 214,308 |