Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
1,992.40
+13.80 (0.70%)
Aug 1, 2025, 3:30 PM IST
Kotak Mahindra Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 1,983.00 | 2,007.00 | 1,972.10 | 1,992.40 | 1,992.40 | 0.70% | 2,672,306 |
Jul 31, 2025 | 1,941.20 | 1,998.60 | 1,935.00 | 1,978.60 | 1,978.60 | 0.96% | 4,303,918 |
Jul 30, 2025 | 1,966.10 | 1,980.90 | 1,957.00 | 1,959.70 | 1,959.70 | -0.66% | 3,589,991 |
Jul 29, 2025 | 1,967.00 | 1,979.70 | 1,953.00 | 1,972.70 | 1,972.70 | 0.31% | 5,043,934 |
Jul 28, 2025 | 2,025.30 | 2,055.30 | 1,960.00 | 1,966.60 | 1,966.60 | -7.44% | 13,824,699 |
Jul 25, 2025 | 2,139.10 | 2,149.90 | 2,118.30 | 2,124.60 | 2,124.60 | -0.82% | 1,745,475 |
Jul 24, 2025 | 2,165.40 | 2,171.80 | 2,140.00 | 2,142.10 | 2,142.10 | -1.30% | 2,058,400 |
Jul 23, 2025 | 2,171.00 | 2,179.80 | 2,156.20 | 2,170.40 | 2,170.40 | 0.47% | 2,790,541 |
Jul 22, 2025 | 2,172.00 | 2,175.00 | 2,145.00 | 2,160.20 | 2,160.20 | -0.23% | 1,564,562 |
Jul 21, 2025 | 2,138.10 | 2,167.60 | 2,130.20 | 2,165.20 | 2,165.20 | 1.15% | 1,827,099 |
Jul 18, 2025 | 2,167.60 | 2,168.00 | 2,131.00 | 2,140.50 | 2,140.50 | -1.40% | 2,566,543 |
Jul 17, 2025 | 2,175.00 | 2,191.70 | 2,166.70 | 2,170.80 | 2,168.30 | -0.39% | 2,179,561 |
Jul 16, 2025 | 2,184.10 | 2,190.00 | 2,156.00 | 2,179.40 | 2,176.89 | -0.40% | 2,287,703 |
Jul 15, 2025 | 2,210.00 | 2,233.60 | 2,181.90 | 2,188.10 | 2,185.58 | -0.71% | 2,974,143 |
Jul 14, 2025 | 2,223.90 | 2,227.00 | 2,197.30 | 2,203.80 | 2,201.26 | -0.76% | 2,395,337 |
Jul 11, 2025 | 2,201.80 | 2,225.00 | 2,198.60 | 2,220.60 | 2,218.04 | 0.76% | 2,679,166 |
Jul 10, 2025 | 2,229.10 | 2,242.70 | 2,186.90 | 2,203.80 | 2,201.26 | -1.14% | 5,721,813 |
Jul 9, 2025 | 2,217.00 | 2,234.10 | 2,214.00 | 2,229.30 | 2,226.73 | 0.22% | 2,020,902 |
Jul 8, 2025 | 2,185.00 | 2,241.50 | 2,176.20 | 2,224.50 | 2,221.94 | 3.47% | 7,526,291 |
Jul 7, 2025 | 2,130.00 | 2,156.80 | 2,121.80 | 2,149.80 | 2,147.32 | 0.94% | 2,170,585 |
Jul 4, 2025 | 2,124.00 | 2,137.30 | 2,111.00 | 2,129.80 | 2,127.35 | 0.15% | 1,686,215 |
Jul 3, 2025 | 2,139.10 | 2,151.90 | 2,121.90 | 2,126.60 | 2,124.15 | -1.96% | 4,667,399 |
Jul 2, 2025 | 2,185.00 | 2,197.20 | 2,161.00 | 2,169.10 | 2,166.60 | -0.66% | 1,876,511 |
Jul 1, 2025 | 2,163.50 | 2,186.50 | 2,159.30 | 2,183.60 | 2,181.09 | 0.93% | 4,025,754 |
Jun 30, 2025 | 2,207.90 | 2,209.00 | 2,154.50 | 2,163.50 | 2,161.01 | -2.01% | 3,727,657 |
Jun 27, 2025 | 2,210.00 | 2,217.30 | 2,182.60 | 2,207.90 | 2,205.36 | 0.18% | 9,649,439 |
Jun 26, 2025 | 2,202.40 | 2,210.00 | 2,180.00 | 2,203.90 | 2,201.36 | 0.25% | 5,670,127 |
Jun 25, 2025 | 2,223.00 | 2,223.60 | 2,191.00 | 2,198.30 | 2,195.77 | -1.14% | 3,575,429 |
Jun 24, 2025 | 2,208.00 | 2,233.60 | 2,191.40 | 2,223.60 | 2,221.04 | 1.81% | 5,604,520 |
Jun 23, 2025 | 2,158.10 | 2,189.70 | 2,151.20 | 2,184.10 | 2,181.58 | 0.66% | 1,720,614 |
Jun 20, 2025 | 2,145.00 | 2,176.00 | 2,131.30 | 2,169.80 | 2,167.30 | 1.09% | 3,372,636 |
Jun 19, 2025 | 2,139.50 | 2,154.70 | 2,133.10 | 2,146.40 | 2,143.93 | 0.66% | 3,405,199 |
Jun 18, 2025 | 2,125.00 | 2,137.40 | 2,108.70 | 2,132.40 | 2,129.94 | -0.21% | 3,900,651 |
Jun 17, 2025 | 2,139.00 | 2,155.80 | 2,130.20 | 2,136.80 | 2,134.34 | -0.10% | 3,108,300 |
Jun 16, 2025 | 2,107.90 | 2,144.70 | 2,088.80 | 2,139.00 | 2,136.54 | 1.50% | 2,941,596 |
Jun 13, 2025 | 2,072.00 | 2,122.00 | 2,072.00 | 2,107.40 | 2,104.97 | -0.91% | 4,467,274 |
Jun 12, 2025 | 2,145.30 | 2,148.80 | 2,122.20 | 2,126.80 | 2,124.35 | -0.86% | 2,978,172 |
Jun 11, 2025 | 2,149.00 | 2,160.70 | 2,133.00 | 2,145.30 | 2,142.83 | -0.27% | 1,782,061 |
Jun 10, 2025 | 2,146.70 | 2,172.90 | 2,138.20 | 2,151.10 | 2,148.62 | 0.60% | 4,915,742 |
Jun 9, 2025 | 2,111.00 | 2,142.40 | 2,090.00 | 2,138.20 | 2,135.74 | 3.13% | 5,779,088 |
Jun 6, 2025 | 2,043.90 | 2,084.90 | 2,033.80 | 2,073.40 | 2,071.01 | 1.64% | 4,424,324 |
Jun 5, 2025 | 2,054.80 | 2,056.40 | 2,034.20 | 2,039.90 | 2,037.55 | -0.31% | 3,725,332 |
Jun 4, 2025 | 2,047.10 | 2,058.50 | 2,040.80 | 2,046.30 | 2,043.94 | 0.09% | 2,331,114 |
Jun 3, 2025 | 2,070.00 | 2,075.80 | 2,034.20 | 2,044.50 | 2,042.15 | -0.93% | 6,463,818 |
Jun 2, 2025 | 2,067.00 | 2,075.80 | 2,051.20 | 2,063.60 | 2,061.22 | -0.54% | 2,701,140 |
May 30, 2025 | 2,081.60 | 2,090.20 | 2,065.50 | 2,074.70 | 2,072.31 | -0.33% | 9,807,728 |
May 29, 2025 | 2,077.30 | 2,096.00 | 2,055.00 | 2,081.60 | 2,079.20 | 0.35% | 4,987,382 |
May 28, 2025 | 2,075.00 | 2,080.40 | 2,063.40 | 2,074.30 | 2,071.91 | -0.15% | 1,634,636 |
May 27, 2025 | 2,090.00 | 2,099.00 | 2,061.20 | 2,077.40 | 2,075.01 | -0.57% | 3,459,940 |
May 26, 2025 | 2,090.10 | 2,112.00 | 2,085.10 | 2,089.30 | 2,086.89 | -0.55% | 2,040,285 |