Skip to main content
logo
Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India flag India · Delayed Price · Currency is INR
2,154.90
+19.50 (0.91%)
At close: Dec 5, 2025

Kotak Mahindra Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20252,155.002,165.902,141.202,149.602,149.60-0.10%2,308,107
Oct 14, 20252,149.002,165.002,141.602,151.802,151.80-0.01%1,604,563
Oct 13, 20252,136.002,156.002,133.802,152.102,152.100.09%2,120,004
Oct 10, 20252,145.002,157.802,136.602,150.102,150.100.26%1,936,242
Oct 9, 20252,118.002,152.002,101.302,144.602,144.601.27%3,165,497
Oct 8, 20252,126.502,132.502,112.202,117.802,117.80-0.43%880,495
Oct 7, 20252,142.002,153.102,121.702,126.902,126.90-0.89%2,472,939
Oct 6, 20252,114.002,154.602,093.002,146.002,146.002.17%5,152,836
Oct 3, 20252,063.302,108.002,062.002,100.502,100.501.80%4,735,930
Oct 1, 20251,986.002,072.001,986.002,063.302,063.303.54%6,115,951
Sep 30, 20252,004.002,015.001,986.101,992.701,992.700.06%5,861,937
Sep 29, 20251,995.902,003.701,970.301,991.601,991.60-0.16%5,306,102
Sep 26, 20252,009.002,019.201,989.101,994.801,994.80-0.93%1,919,165
Sep 25, 20252,032.302,037.502,010.002,013.502,013.50-0.88%4,007,855
Sep 24, 20252,042.002,048.102,029.002,031.302,031.30-0.80%3,678,877