Kotak Mahindra Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	378.40	384.00	377.75	381.35	380.69	-	1,724,124
Jun 3, 2026	378.95	383.10	375.05	381.35	380.69	0.63%	144,987
Jun 2, 2026	373.00	381.55	372.05	378.95	378.30	0.46%	244,365
Jun 1, 2026	383.00	386.85	375.70	377.20	376.55	-1.95%	414,450
May 29, 2026	391.55	392.50	381.75	384.70	384.04	-0.94%	640,979
May 27, 2026	387.05	390.55	386.75	388.35	387.68	-0.09%	1,172,816
May 26, 2026	392.50	394.90	387.00	388.70	388.03	-1.03%	771,273
May 25, 2026	387.00	395.00	387.00	392.75	392.07	2.23%	2,218,756
May 22, 2026	382.35	386.20	381.50	384.20	383.54	0.91%	573,183
May 21, 2026	385.00	386.60	377.95	380.75	380.09	-0.63%	1,519,001
May 20, 2026	377.00	384.05	376.05	383.15	382.49	0.34%	1,163,687
May 19, 2026	389.95	391.80	380.25	381.85	381.19	-2.51%	1,495,060
May 18, 2026	381.20	393.00	380.35	391.70	391.02	1.14%	1,348,465
May 15, 2026	381.20	393.25	380.75	387.30	386.63	1.08%	465,149
May 14, 2026	378.00	385.00	375.80	383.15	382.49	1.36%	1,408,369