Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India · Delayed Price · Currency is INR 366.15
-4.95 (-1.33%)
At close: Mar 27, 2026
NSE:KOTAKBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 367.55 | 368.85 | 362.50 | 366.15 | 366.15 | -1.33% | 28,928,060 |
| Mar 25, 2026 | 368.95 | 378.00 | 363.00 | 371.10 | 371.10 | 1.16% | 42,442,700 |
| Mar 24, 2026 | 363.00 | 370.95 | 361.40 | 366.85 | 366.85 | 2.89% | 19,990,980 |
| Mar 23, 2026 | 364.85 | 364.90 | 355.25 | 356.55 | 356.55 | -2.78% | 16,980,240 |
| Mar 20, 2026 | 368.60 | 372.60 | 365.40 | 366.75 | 366.75 | -0.38% | 17,077,190 |
| Mar 19, 2026 | 366.15 | 370.15 | 363.35 | 368.15 | 368.15 | -1.93% | 17,308,390 |
| Mar 18, 2026 | 375.00 | 376.95 | 371.10 | 375.40 | 375.40 | 0.32% | 15,235,410 |
| Mar 17, 2026 | 369.85 | 375.15 | 368.60 | 374.20 | 374.20 | 1.18% | 15,176,770 |
| Mar 16, 2026 | 366.85 | 373.35 | 364.05 | 369.85 | 369.85 | 0.82% | 27,927,290 |
| Mar 13, 2026 | 373.00 | 373.60 | 363.40 | 366.85 | 366.85 | -2.25% | 32,179,470 |
| Mar 12, 2026 | 377.00 | 380.15 | 374.05 | 375.30 | 375.30 | -2.06% | 25,048,120 |
| Mar 11, 2026 | 388.85 | 391.10 | 379.95 | 383.20 | 383.20 | -2.21% | 29,991,868 |
| Mar 10, 2026 | 390.50 | 394.25 | 387.50 | 391.85 | 391.85 | 1.42% | 21,346,380 |
| Mar 9, 2026 | 390.00 | 393.85 | 385.10 | 386.35 | 386.35 | -3.36% | 20,275,970 |
| Mar 6, 2026 | 403.70 | 406.70 | 399.00 | 399.80 | 399.80 | -1.84% | 17,512,720 |
| Mar 5, 2026 | 403.60 | 410.05 | 402.35 | 407.30 | 407.30 | 0.98% | 14,963,265 |
| Mar 4, 2026 | 405.00 | 410.50 | 402.20 | 403.35 | 403.35 | -2.36% | 18,393,750 |
| Mar 2, 2026 | 410.00 | 414.60 | 407.10 | 413.10 | 413.10 | -0.51% | 15,236,660 |
| Feb 27, 2026 | 420.50 | 422.35 | 414.45 | 415.20 | 415.20 | -2.20% | 17,806,730 |
| Feb 26, 2026 | 426.70 | 426.70 | 421.70 | 424.55 | 424.55 | -0.09% | 13,417,220 |
| Feb 25, 2026 | 425.50 | 430.15 | 421.40 | 424.95 | 424.95 | -0.64% | 10,192,460 |
| Feb 24, 2026 | 430.90 | 432.45 | 425.80 | 427.70 | 427.70 | -0.70% | 15,016,910 |
| Feb 23, 2026 | 423.00 | 431.80 | 420.35 | 430.70 | 430.70 | 2.22% | 10,399,620 |
| Feb 20, 2026 | 415.00 | 423.40 | 415.00 | 421.35 | 421.35 | 1.19% | 6,603,883 |
| Feb 19, 2026 | 425.70 | 425.95 | 415.85 | 416.40 | 416.40 | -2.33% | 6,473,423 |
| Feb 18, 2026 | 425.70 | 427.40 | 421.35 | 426.35 | 426.35 | 0.45% | 7,333,331 |
| Feb 17, 2026 | 423.65 | 425.50 | 420.60 | 424.45 | 424.45 | -0.27% | 6,427,007 |
| Feb 16, 2026 | 419.00 | 426.70 | 418.25 | 425.60 | 425.60 | 1.18% | 12,403,020 |
| Feb 13, 2026 | 426.00 | 428.90 | 419.55 | 420.65 | 420.65 | -1.31% | 23,233,320 |
| Feb 12, 2026 | 429.40 | 431.05 | 425.10 | 426.25 | 426.25 | -0.77% | 14,003,380 |
| Feb 11, 2026 | 431.70 | 431.70 | 427.75 | 429.55 | 429.55 | 0.06% | 12,299,200 |
| Feb 10, 2026 | 430.80 | 433.90 | 428.20 | 429.30 | 429.30 | 0.12% | 18,428,055 |
| Feb 9, 2026 | 430.00 | 434.90 | 424.20 | 428.80 | 428.80 | 1.53% | 22,538,540 |
| Feb 6, 2026 | 411.00 | 424.65 | 410.30 | 422.35 | 422.35 | 3.33% | 21,228,770 |
| Feb 5, 2026 | 411.00 | 413.95 | 404.10 | 408.75 | 408.75 | -0.87% | 24,814,860 |
| Feb 4, 2026 | 416.70 | 418.65 | 410.60 | 412.35 | 412.35 | -0.83% | 14,948,170 |
| Feb 3, 2026 | 415.00 | 425.00 | 410.30 | 415.80 | 415.80 | 1.86% | 35,396,945 |
| Feb 2, 2026 | 408.70 | 410.85 | 405.10 | 408.20 | 408.20 | 0.23% | 15,422,030 |
| Feb 1, 2026 | 408.50 | 415.90 | 403.30 | 407.25 | 407.25 | -0.18% | 8,965,172 |
| Jan 30, 2026 | 410.00 | 412.50 | 405.40 | 408.00 | 408.00 | -1.07% | 20,681,886 |
| Jan 29, 2026 | 407.00 | 414.60 | 407.00 | 412.40 | 412.40 | - | 26,085,510 |
| Jan 28, 2026 | 409.30 | 414.20 | 406.30 | 412.40 | 412.40 | 0.91% | 14,823,671 |
| Jan 27, 2026 | 415.00 | 415.00 | 400.50 | 408.70 | 408.70 | -3.33% | 47,613,960 |
| Jan 23, 2026 | 429.00 | 429.80 | 420.40 | 422.80 | 422.80 | -0.75% | 10,548,118 |
| Jan 22, 2026 | 423.80 | 429.80 | 420.30 | 426.00 | 426.00 | 1.04% | 10,087,650 |
| Jan 21, 2026 | 422.10 | 425.50 | 416.40 | 421.60 | 421.60 | -0.52% | 16,386,060 |
| Jan 20, 2026 | 428.00 | 431.00 | 422.50 | 423.80 | 423.80 | -0.73% | 18,805,990 |
| Jan 19, 2026 | 419.00 | 430.40 | 415.00 | 426.90 | 426.90 | 2.08% | 22,228,430 |
| Jan 16, 2026 | 424.00 | 427.60 | 417.10 | 418.20 | 418.20 | -0.67% | 17,993,250 |
| Jan 14, 2026 | 426.00 | 427.60 | 418.80 | 421.00 | 421.00 | -1.29% | 10,818,510 |