Kotak Mahindra Bank Limited (BOM:500247)
India · Delayed Price · Currency is INR 393.00
-1.00 (-0.25%)
At close: Aug 14, 2026
Kotak Mahindra Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 387.55 | 392.85 | 386.65 | 392.40 | 392.40 | 0.10% | 442,068 |
| Aug 7, 2026 | 393.85 | 394.65 | 387.65 | 392.00 | 392.00 | -0.51% | 491,213 |
| Aug 6, 2026 | 397.95 | 398.40 | 393.60 | 394.00 | 394.00 | -1.01% | 494,997 |
| Aug 5, 2026 | 396.95 | 398.00 | 394.40 | 398.00 | 398.00 | 1.27% | 399,403 |
| Aug 4, 2026 | 395.00 | 398.35 | 392.25 | 393.00 | 393.00 | -0.05% | 532,465 |
| Aug 3, 2026 | 394.50 | 394.85 | 390.95 | 393.20 | 393.20 | 0.77% | 1,777,317 |
| Jul 31, 2026 | 390.65 | 391.60 | 388.00 | 390.20 | 390.20 | 0.32% | 178,160 |
| Jul 30, 2026 | 386.95 | 390.30 | 386.30 | 388.95 | 388.95 | -0.35% | 707,948 |
| Jul 29, 2026 | 386.85 | 392.10 | 385.75 | 390.30 | 390.30 | 1.27% | 281,326 |
| Jul 28, 2026 | 382.80 | 387.15 | 382.80 | 385.40 | 385.40 | 0.12% | 374,130 |
| Jul 27, 2026 | 387.85 | 388.90 | 382.70 | 384.95 | 384.95 | 0.06% | 829,823 |
| Jul 24, 2026 | 377.50 | 386.40 | 377.50 | 384.70 | 384.70 | 0.33% | 840,387 |
| Jul 23, 2026 | 380.90 | 386.10 | 378.85 | 383.45 | 383.45 | 0.59% | 458,734 |
| Jul 22, 2026 | 384.00 | 388.50 | 378.20 | 381.20 | 381.20 | -1.23% | 556,652 |
| Jul 21, 2026 | 381.20 | 386.90 | 381.15 | 385.95 | 385.95 | 1.02% | 3,474,110 |
| Jul 20, 2026 | 380.80 | 383.85 | 376.15 | 382.05 | 382.05 | -2.00% | 964,681 |
| Jul 17, 2026 | 377.30 | 391.40 | 375.75 | 389.85 | 389.85 | 3.55% | 925,682 |
| Jul 16, 2026 | 377.00 | 381.25 | 376.40 | 377.15 | 376.50 | -0.33% | 1,111,276 |
| Jul 15, 2026 | 378.85 | 382.85 | 376.25 | 378.40 | 377.75 | -0.11% | 490,501 |
| Jul 14, 2026 | 382.35 | 382.80 | 376.20 | 378.80 | 378.15 | -1.53% | 3,628,916 |
| Jul 13, 2026 | 375.60 | 385.20 | 375.35 | 384.70 | 384.04 | 1.83% | 2,734,330 |
| Jul 10, 2026 | 378.20 | 381.10 | 377.15 | 377.80 | 377.15 | 0.20% | 3,124,199 |
| Jul 9, 2026 | 370.50 | 378.05 | 368.45 | 377.05 | 376.40 | 1.77% | 7,697,682 |
| Jul 8, 2026 | 378.70 | 381.70 | 369.00 | 370.50 | 369.86 | -2.93% | 679,090 |
| Jul 7, 2026 | 381.90 | 382.90 | 378.70 | 381.70 | 381.04 | 0.12% | 1,069,130 |
| Jul 6, 2026 | 392.05 | 392.50 | 380.70 | 381.25 | 380.59 | -3.89% | 9,041,518 |
| Jul 3, 2026 | 397.90 | 403.05 | 394.65 | 396.70 | 396.02 | -0.73% | 3,828,092 |
| Jul 2, 2026 | 401.30 | 405.00 | 397.20 | 399.60 | 398.91 | -0.19% | 807,951 |
| Jul 1, 2026 | 398.60 | 401.30 | 393.30 | 400.35 | 399.66 | 1.88% | 1,354,408 |
| Jun 30, 2026 | 395.75 | 396.55 | 389.80 | 392.95 | 392.27 | -0.71% | 3,384,385 |
| Jun 29, 2026 | 403.50 | 404.90 | 394.25 | 395.75 | 395.07 | -3.24% | 814,876 |
| Jun 25, 2026 | 409.95 | 413.55 | 407.40 | 409.00 | 408.30 | 0.74% | 1,073,621 |
| Jun 24, 2026 | 401.45 | 407.85 | 400.70 | 406.00 | 405.30 | 1.13% | 319,973 |
| Jun 23, 2026 | 402.15 | 404.85 | 399.70 | 401.45 | 400.76 | -0.19% | 135,699 |
| Jun 22, 2026 | 399.60 | 403.10 | 399.25 | 402.20 | 401.51 | 0.83% | 134,932 |
| Jun 19, 2026 | 401.80 | 403.45 | 398.05 | 398.90 | 398.21 | -1.01% | 419,977 |
| Jun 18, 2026 | 404.45 | 404.45 | 399.70 | 402.95 | 402.26 | -0.38% | 498,242 |
| Jun 17, 2026 | 407.90 | 408.65 | 402.50 | 404.50 | 403.80 | -0.88% | 188,111 |
| Jun 16, 2026 | 405.65 | 408.50 | 404.50 | 408.10 | 407.40 | 0.60% | 268,990 |
| Jun 15, 2026 | 407.05 | 411.10 | 402.65 | 405.65 | 404.95 | 0.57% | 428,483 |
| Jun 12, 2026 | 397.75 | 404.15 | 395.25 | 403.35 | 402.65 | 2.61% | 2,189,072 |
| Jun 11, 2026 | 383.25 | 399.70 | 383.25 | 393.10 | 392.42 | 1.31% | 1,016,912 |
| Jun 10, 2026 | 380.95 | 391.05 | 380.00 | 388.00 | 387.33 | 1.64% | 733,485 |
| Jun 9, 2026 | 380.60 | 382.30 | 377.70 | 381.75 | 381.09 | 1.22% | 1,038,490 |
| Jun 8, 2026 | 373.25 | 378.70 | 373.00 | 377.15 | 376.50 | -0.09% | 373,806 |
| Jun 5, 2026 | 381.30 | 383.40 | 374.80 | 377.50 | 376.85 | -1.01% | 345,852 |