Kotak Mahindra Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	397.90	403.05	394.65	396.70	396.70	-0.73%	3,828,092
Jul 2, 2026	401.30	405.00	397.20	399.60	399.60	-0.19%	807,951
Jul 1, 2026	398.60	401.30	393.30	400.35	400.35	1.88%	1,354,408
Jun 30, 2026	395.75	396.55	389.80	392.95	392.95	-0.71%	3,384,385
Jun 29, 2026	403.50	404.90	394.25	395.75	395.75	-3.24%	814,876
Jun 25, 2026	409.95	413.55	407.40	409.00	409.00	0.74%	1,073,621
Jun 24, 2026	401.45	407.85	400.70	406.00	406.00	1.13%	319,973
Jun 23, 2026	402.15	404.85	399.70	401.45	401.45	-0.19%	135,699
Jun 22, 2026	399.60	403.10	399.25	402.20	402.20	0.83%	134,932
Jun 19, 2026	401.80	403.45	398.05	398.90	398.90	-1.01%	419,977
Jun 18, 2026	404.45	404.45	399.70	402.95	402.95	-0.38%	498,242
Jun 17, 2026	407.90	408.65	402.50	404.50	404.50	-0.88%	188,111
Jun 16, 2026	405.65	408.50	404.50	408.10	408.10	0.60%	268,990
Jun 15, 2026	407.05	411.10	402.65	405.65	405.65	0.57%	428,483
Jun 12, 2026	397.75	404.15	395.25	403.35	403.35	2.61%	2,189,072
Jun 11, 2026	383.25	399.70	383.25	393.10	393.10	1.31%	1,016,912
Jun 10, 2026	380.95	391.05	380.00	388.00	388.00	1.64%	733,485
Jun 9, 2026	380.60	382.30	377.70	381.75	381.75	1.22%	1,038,490
Jun 8, 2026	373.25	378.70	373.00	377.15	377.15	-0.09%	373,806
Jun 5, 2026	381.30	383.40	374.80	377.50	377.50	-1.01%	345,852
Jun 4, 2026	378.40	384.00	377.75	381.35	381.35	-	1,724,124
Jun 3, 2026	378.95	383.10	375.05	381.35	381.35	0.63%	144,987
Jun 2, 2026	373.00	381.55	372.05	378.95	378.95	0.46%	244,365
Jun 1, 2026	383.00	386.85	375.70	377.20	377.20	-1.95%	414,450
May 29, 2026	391.55	392.50	381.75	384.70	384.70	-0.94%	640,979
May 27, 2026	387.05	390.55	386.75	388.35	388.35	-0.09%	1,172,816
May 26, 2026	392.50	394.90	387.00	388.70	388.70	-1.03%	771,273
May 25, 2026	387.00	395.00	387.00	392.75	392.75	2.23%	2,218,756
May 22, 2026	382.35	386.20	381.50	384.20	384.20	0.91%	573,183
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