Skip to main content
logo
Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India flag India · Delayed Price · Currency is INR
1,986.60
-31.20 (-1.55%)
Aug 22, 2025, 3:30 PM IST

Kotak Mahindra Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,010.202,018.601,980.201,986.601,986.60-1.55%1,791,490
Aug 21, 20252,039.002,039.002,012.902,017.802,017.800.01%2,898,787
Aug 20, 20252,020.502,024.202,005.502,017.502,017.50-0.61%2,626,941
Aug 19, 20251,994.002,032.501,992.502,029.902,029.901.42%3,111,769
Aug 18, 20251,997.902,026.001,997.102,001.402,001.401.17%4,303,944
Aug 14, 20251,988.001,993.501,975.501,978.201,978.20-0.48%1,984,593
Aug 13, 20251,968.001,996.301,962.201,987.701,987.701.47%2,746,733
Aug 12, 20251,975.001,985.901,956.401,959.001,959.00-0.86%1,577,824
Aug 11, 20251,964.002,024.001,956.401,975.901,975.901.19%2,202,513
Aug 8, 20251,993.901,999.501,948.201,952.701,952.70-1.98%2,185,729
Aug 7, 20251,981.001,995.501,965.001,992.101,992.10-0.51%14,552,199
Aug 6, 20252,003.002,025.601,992.702,002.402,002.40-0.03%2,662,279
Aug 5, 20252,008.002,008.001,994.802,003.002,003.000.30%2,421,332
Aug 4, 20251,987.002,007.001,982.101,997.001,997.000.23%1,543,261
Aug 1, 20251,983.002,007.001,972.101,992.401,992.400.70%2,672,373
Jul 31, 20251,941.201,998.601,935.001,978.601,978.600.96%4,303,918
Jul 30, 20251,966.101,980.901,957.001,959.701,959.70-0.66%3,589,991
Jul 29, 20251,967.001,979.701,953.001,972.701,972.700.31%5,043,934
Jul 28, 20252,025.302,055.301,960.001,966.601,966.60-7.44%13,824,699
Jul 25, 20252,139.102,149.902,118.302,124.602,124.60-0.82%1,745,475
Jul 24, 20252,165.402,171.802,140.002,142.102,142.10-1.30%2,058,400
Jul 23, 20252,171.002,179.802,156.202,170.402,170.400.47%2,790,541
Jul 22, 20252,172.002,175.002,145.002,160.202,160.20-0.23%1,564,562
Jul 21, 20252,138.102,167.602,130.202,165.202,165.201.15%1,827,099
Jul 18, 20252,167.602,168.002,131.002,140.502,140.50-1.40%2,566,543
Jul 17, 20252,175.002,191.702,166.702,170.802,168.30-0.39%2,179,561
Jul 16, 20252,184.102,190.002,156.002,179.402,176.89-0.40%2,287,703
Jul 15, 20252,210.002,233.602,181.902,188.102,185.58-0.71%2,974,143
Jul 14, 20252,223.902,227.002,197.302,203.802,201.26-0.76%2,395,337
Jul 11, 20252,201.802,225.002,198.602,220.602,218.040.76%2,679,166
Jul 10, 20252,229.102,242.702,186.902,203.802,201.26-1.14%5,721,813
Jul 9, 20252,217.002,234.102,214.002,229.302,226.730.22%2,020,902
Jul 8, 20252,185.002,241.502,176.202,224.502,221.943.47%7,526,291
Jul 7, 20252,130.002,156.802,121.802,149.802,147.320.94%2,170,585
Jul 4, 20252,124.002,137.302,111.002,129.802,127.350.15%1,686,215
Jul 3, 20252,139.102,151.902,121.902,126.602,124.15-1.96%4,667,399
Jul 2, 20252,185.002,197.202,161.002,169.102,166.60-0.66%1,876,511
Jul 1, 20252,163.502,186.502,159.302,183.602,181.090.93%4,025,754
Jun 30, 20252,207.902,209.002,154.502,163.502,161.01-2.01%3,727,657
Jun 27, 20252,210.002,217.302,182.602,207.902,205.360.18%9,649,439
Jun 26, 20252,202.402,210.002,180.002,203.902,201.360.25%5,670,127
Jun 25, 20252,223.002,223.602,191.002,198.302,195.77-1.14%3,575,429
Jun 24, 20252,208.002,233.602,191.402,223.602,221.041.81%5,604,520
Jun 23, 20252,158.102,189.702,151.202,184.102,181.580.66%1,720,614
Jun 20, 20252,145.002,176.002,131.302,169.802,167.301.09%3,372,636
Jun 19, 20252,139.502,154.702,133.102,146.402,143.930.66%3,405,199
Jun 18, 20252,125.002,137.402,108.702,132.402,129.94-0.21%3,900,651
Jun 17, 20252,139.002,155.802,130.202,136.802,134.34-0.10%3,108,300
Jun 16, 20252,107.902,144.702,088.802,139.002,136.541.50%2,941,596
Jun 13, 20252,072.002,122.002,072.002,107.402,104.97-0.91%4,467,274