Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India · Delayed Price · Currency is INR 422.80
-3.20 (-0.75%)
At close: Jan 23, 2026
Kotak Mahindra Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 425.38 | 428.88 | 424.00 | 426.52 | 426.52 | -0.03% | 12,717,650 |
| Jan 12, 2026 | 425.36 | 427.88 | 421.20 | 426.66 | 426.66 | 0.31% | 12,720,435 |
| Jan 9, 2026 | 426.60 | 426.60 | 423.20 | 425.36 | 425.36 | -0.29% | 10,319,615 |
| Jan 8, 2026 | 428.02 | 428.60 | 423.72 | 426.60 | 426.60 | -0.51% | 11,484,710 |
| Jan 7, 2026 | 429.28 | 430.10 | 421.84 | 428.80 | 428.80 | -0.11% | 10,561,315 |
| Jan 6, 2026 | 440.42 | 445.60 | 427.00 | 429.28 | 429.28 | -2.03% | 26,541,035 |
| Jan 5, 2026 | 439.38 | 441.34 | 436.40 | 438.18 | 438.18 | -0.19% | 10,914,245 |
| Jan 2, 2026 | 443.56 | 445.58 | 436.10 | 439.02 | 439.02 | -1.02% | 12,238,470 |
| Jan 1, 2026 | 442.00 | 444.18 | 437.80 | 443.56 | 443.56 | 0.76% | 6,734,875 |
| Dec 31, 2025 | 431.60 | 441.08 | 431.14 | 440.22 | 440.22 | 2.25% | 14,284,445 |
| Dec 30, 2025 | 431.94 | 433.00 | 427.78 | 430.54 | 430.54 | -0.27% | 28,360,690 |
| Dec 29, 2025 | 434.12 | 436.36 | 431.08 | 431.72 | 431.72 | -0.26% | 4,858,980 |
| Dec 26, 2025 | 432.40 | 434.72 | 430.58 | 432.84 | 432.84 | 0.02% | 3,691,745 |
| Dec 24, 2025 | 433.60 | 435.64 | 432.22 | 432.74 | 432.74 | 0.05% | 7,791,790 |
| Dec 23, 2025 | 430.50 | 434.18 | 429.94 | 432.54 | 432.54 | 0.60% | 8,070,815 |
| Dec 22, 2025 | 434.00 | 435.20 | 429.42 | 429.94 | 429.94 | -0.45% | 9,041,130 |
| Dec 19, 2025 | 433.70 | 435.50 | 431.26 | 431.90 | 431.90 | -0.24% | 11,504,670 |
| Dec 18, 2025 | 434.64 | 435.78 | 431.98 | 432.92 | 432.92 | -0.40% | 5,633,400 |
| Dec 17, 2025 | 437.60 | 438.64 | 432.70 | 434.64 | 434.64 | -0.42% | 8,060,720 |
| Dec 16, 2025 | 435.60 | 438.80 | 434.30 | 436.48 | 436.48 | 0.05% | 8,544,595 |
| Dec 15, 2025 | 433.42 | 437.12 | 431.30 | 436.26 | 436.26 | 0.22% | 13,779,900 |
| Dec 12, 2025 | 436.34 | 440.20 | 434.94 | 435.32 | 435.32 | -0.17% | 14,312,745 |
| Dec 11, 2025 | 425.90 | 441.00 | 423.82 | 436.04 | 436.04 | 2.38% | 24,978,600 |
| Dec 10, 2025 | 426.00 | 431.10 | 424.74 | 425.90 | 425.90 | 0.08% | 10,941,335 |
| Dec 9, 2025 | 424.00 | 426.68 | 421.78 | 425.54 | 425.54 | -0.18% | 16,037,550 |
| Dec 8, 2025 | 431.74 | 431.78 | 425.20 | 426.32 | 426.32 | -1.08% | 14,960,235 |
| Dec 5, 2025 | 427.00 | 433.20 | 426.40 | 430.98 | 430.98 | 0.91% | 9,658,475 |
| Dec 4, 2025 | 429.22 | 429.36 | 424.30 | 427.08 | 427.08 | -0.50% | 12,871,640 |
| Dec 3, 2025 | 427.02 | 430.34 | 423.82 | 429.22 | 429.22 | 0.17% | 14,031,015 |
| Dec 2, 2025 | 428.00 | 432.00 | 427.88 | 428.48 | 428.48 | -0.24% | 18,294,165 |
| Dec 1, 2025 | 426.80 | 432.60 | 425.62 | 429.52 | 429.52 | 1.09% | 16,310,160 |
| Nov 28, 2025 | 423.80 | 428.36 | 420.44 | 424.88 | 424.88 | 0.67% | 15,840,785 |
| Nov 27, 2025 | 420.80 | 426.10 | 418.28 | 422.04 | 422.04 | 0.30% | 20,148,975 |
| Nov 26, 2025 | 415.00 | 422.00 | 414.82 | 420.76 | 420.76 | 1.64% | 14,896,715 |
| Nov 25, 2025 | 418.86 | 418.86 | 413.34 | 413.98 | 413.98 | -0.83% | 15,164,895 |
| Nov 24, 2025 | 419.00 | 420.80 | 415.48 | 417.46 | 417.46 | -0.02% | 24,922,845 |
| Nov 21, 2025 | 420.00 | 422.30 | 415.70 | 417.56 | 417.56 | -0.52% | 39,194,210 |
| Nov 20, 2025 | 422.96 | 422.96 | 418.64 | 419.74 | 419.74 | -0.34% | 36,702,845 |
| Nov 19, 2025 | 419.90 | 422.00 | 417.90 | 421.18 | 421.18 | 0.61% | 12,464,500 |
| Nov 18, 2025 | 418.12 | 421.40 | 416.00 | 418.62 | 418.62 | -0.47% | 10,300,340 |
| Nov 17, 2025 | 419.00 | 423.98 | 418.48 | 420.58 | 420.58 | 1.12% | 25,151,640 |
| Nov 14, 2025 | 413.20 | 417.10 | 412.60 | 415.94 | 415.94 | 0.22% | 12,202,755 |
| Nov 13, 2025 | 417.90 | 417.90 | 412.92 | 415.04 | 415.04 | -0.45% | 10,711,530 |