Kotak Mahindra Bank Limited (BOM:500247)
India · Delayed Price · Currency is INR 488.00
+8.00 (1.67%)
At close: Nov 11, 2026
Kotak Mahindra Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 485.00 | 491.00 | 481.45 | 488.00 | 488.00 | 1.67% | 992,506 |
| Nov 9, 2026 | 482.90 | 482.95 | 474.80 | 480.00 | 480.00 | - | 674,958 |
| Nov 8, 2026 | 481.05 | 482.25 | 476.55 | 480.00 | 480.00 | - | 149,863 |
| Nov 6, 2026 | 466.00 | 480.20 | 463.60 | 480.00 | 480.00 | 2.68% | 1,261,521 |
| Nov 5, 2026 | 469.00 | 472.10 | 457.60 | 467.45 | 467.45 | 1.84% | 1,057,409 |
| Nov 4, 2026 | 464.00 | 464.50 | 456.50 | 459.00 | 459.00 | -1.08% | 1,446,842 |
| Nov 3, 2026 | 461.80 | 464.00 | 455.65 | 464.00 | 464.00 | 1.31% | 1,042,841 |
| Nov 2, 2026 | 462.10 | 466.00 | 456.45 | 458.00 | 458.00 | -0.65% | 256,978 |
| Oct 30, 2026 | 459.80 | 462.80 | 457.10 | 461.00 | 461.00 | 0.88% | 1,255,073 |
| Oct 29, 2026 | 442.55 | 460.00 | 439.95 | 457.00 | 457.00 | 3.86% | 1,753,207 |
| Oct 28, 2026 | 441.90 | 444.20 | 439.00 | 440.00 | 440.00 | -0.64% | 213,844 |
| Oct 27, 2026 | 442.00 | 444.80 | 440.00 | 442.85 | 442.85 | 0.42% | 752,990 |
| Oct 26, 2026 | 442.00 | 446.15 | 437.80 | 441.00 | 441.00 | 2.53% | 630,909 |
| Oct 23, 2026 | 438.50 | 439.10 | 427.80 | 430.10 | 430.10 | -1.70% | 406,872 |
| Oct 22, 2026 | 430.85 | 442.30 | 430.85 | 437.55 | 437.55 | 0.24% | 1,145,513 |
| Oct 21, 2026 | 444.00 | 446.75 | 434.35 | 436.50 | 436.50 | -1.38% | 410,082 |
| 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 |