Skip to main content
logo
Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India flag India · Delayed Price · Currency is INR
2,158.60
-5.60 (-0.26%)
At close: Dec 29, 2025

Kotak Mahindra Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 20252,170.602,181.802,155.402,158.602,158.60-0.26%971,796
Dec 26, 20252,162.002,173.602,152.902,164.202,164.200.02%738,349
Dec 24, 20252,168.002,178.202,161.102,163.702,163.700.05%1,558,358
Dec 23, 20252,152.502,170.902,149.702,162.702,162.700.60%1,614,163
Dec 22, 20252,170.002,176.002,147.102,149.702,149.70-0.45%1,808,226
Dec 19, 20252,168.502,177.502,156.302,159.502,159.50-0.24%2,300,934
Dec 18, 20252,173.202,178.902,159.902,164.602,164.60-0.40%1,126,680
Dec 17, 20252,188.002,193.202,163.502,173.202,173.20-0.42%1,612,144
Dec 16, 20252,178.002,194.002,171.502,182.402,182.400.05%1,708,919
Dec 15, 20252,167.102,185.602,156.502,181.302,181.300.22%2,755,980
Dec 12, 20252,181.702,201.002,174.702,176.602,176.60-0.17%2,862,549
Dec 11, 20252,129.502,205.002,119.102,180.202,180.202.38%4,995,720
Dec 10, 20252,130.002,155.502,123.702,129.502,129.500.08%2,188,267
Dec 9, 20252,120.002,133.402,108.902,127.702,127.70-0.18%3,207,510
Dec 8, 20252,158.702,158.902,126.002,131.602,131.60-1.08%2,992,047
Dec 5, 20252,135.002,166.002,132.002,154.902,154.900.91%1,931,695
Dec 4, 20252,146.102,146.802,121.502,135.402,135.40-0.50%2,574,328
Dec 3, 20252,135.102,151.702,119.102,146.102,146.100.17%2,806,203
Dec 2, 20252,140.002,160.002,139.402,142.402,142.40-0.24%3,658,833
Dec 1, 20252,134.002,163.002,128.102,147.602,147.601.09%3,262,032
Nov 28, 20252,119.002,141.802,102.202,124.402,124.400.67%3,168,157
Nov 27, 20252,104.002,130.502,091.402,110.202,110.200.30%4,029,795
Nov 26, 20252,075.002,110.002,074.102,103.802,103.801.64%2,979,343
Nov 25, 20252,094.302,094.302,066.702,069.902,069.90-0.83%3,032,979
Nov 24, 20252,095.002,104.002,077.402,087.302,087.30-0.02%4,984,569
Nov 21, 20252,100.002,111.502,078.502,087.802,087.80-0.52%7,838,842
Nov 20, 20252,114.802,114.802,093.202,098.702,098.70-0.34%7,340,569
Nov 19, 20252,099.502,110.002,089.502,105.902,105.900.61%2,492,900
Nov 18, 20252,090.602,107.002,080.002,093.102,093.10-0.47%2,060,068
Nov 17, 20252,095.002,119.902,092.402,102.902,102.901.12%5,030,328
Nov 14, 20252,066.002,085.502,063.002,079.702,079.700.22%2,440,551
Nov 13, 20252,089.502,089.502,064.602,075.202,075.20-0.45%2,142,306
Nov 12, 20252,100.102,100.102,080.002,084.502,084.50-0.12%1,807,085
Nov 11, 20252,100.002,103.002,074.902,086.902,086.90-0.28%2,162,842
Nov 10, 20252,081.002,104.802,081.002,092.702,092.700.21%2,173,296
Nov 7, 20252,078.702,099.302,059.202,088.302,088.300.24%1,400,189
Nov 6, 20252,073.002,103.802,072.102,083.202,083.20-0.64%2,380,569
Nov 4, 20252,116.702,121.102,093.002,096.602,096.60-0.80%1,916,377
Nov 3, 20252,102.202,119.202,087.902,113.502,113.500.54%1,531,453
Oct 31, 20252,146.902,146.902,100.002,102.202,102.20-1.64%3,786,254
Oct 30, 20252,150.002,153.002,126.402,137.202,137.20-0.62%2,487,693
Oct 29, 20252,170.002,174.302,146.902,150.502,150.50-0.48%1,417,783
Oct 28, 20252,142.002,168.102,142.002,160.802,160.800.57%4,660,869
Oct 27, 20252,172.202,186.002,122.002,148.602,148.60-1.76%3,719,940
Oct 24, 20252,238.002,238.002,168.202,187.002,187.00-1.73%3,258,737
Oct 23, 20252,225.002,244.402,211.002,225.602,225.601.30%4,299,221
Oct 21, 20252,213.802,219.802,186.902,197.002,197.00-0.76%226,804
Oct 20, 20252,214.002,266.002,200.202,213.802,213.800.36%3,041,417
Oct 17, 20252,203.902,209.902,190.402,205.802,205.800.02%3,341,302
Oct 16, 20252,152.902,214.602,152.202,205.402,205.402.60%6,738,420