Skip to main content
logo
Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India flag India · Delayed Price · Currency is INR
2,220.10
+23.10 (1.05%)
Oct 23, 2025, 3:29 PM IST

Kotak Mahindra Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,041,451
Oct 17, 20252,203.902,209.902,190.402,205.802,205.800.02%3,341,379
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%1,604,677
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%1,936,246
Oct 9, 20252,118.002,152.002,101.302,144.602,144.601.27%3,165,622
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%2,472,949
Oct 6, 20252,114.002,154.602,093.002,146.002,146.002.17%5,152,928
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%6,116,093
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%5,306,505
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
Sep 23, 20252,023.002,053.102,008.402,047.702,047.701.29%5,085,648
Sep 22, 20252,032.002,039.602,017.402,021.702,021.70-0.46%2,645,982
Sep 19, 20252,054.602,054.602,027.402,031.002,031.00-1.15%4,486,225
Sep 18, 20252,050.002,061.302,042.202,054.602,054.600.21%3,484,116
Sep 17, 20252,029.002,052.702,020.302,050.302,050.301.41%4,783,438
Sep 16, 20251,976.402,030.501,973.202,021.702,021.702.58%4,016,877
Sep 15, 20251,968.001,981.601,964.901,970.801,970.80-0.08%2,619,626
Sep 12, 20251,973.201,985.001,966.001,972.301,972.30-3,615,457
Sep 11, 20251,977.001,985.001,963.301,972.301,972.30-0.05%2,363,267
Sep 10, 20251,984.901,988.901,965.801,973.301,973.300.66%8,520,902
Sep 9, 20251,956.001,965.901,939.801,960.401,960.400.53%3,174,784
Sep 8, 20251,942.501,961.501,931.501,950.101,950.100.24%2,505,558
Sep 5, 20251,949.701,957.301,937.101,945.501,945.50-0.22%1,981,252
Sep 4, 20251,961.001,971.701,946.501,949.701,949.70-0.54%1,891,459
Sep 3, 20251,944.001,963.801,931.101,960.201,960.200.91%4,007,454
Sep 2, 20251,966.001,975.201,940.401,942.501,942.50-1.33%2,583,419
Sep 1, 20251,960.301,972.801,955.201,968.601,968.600.42%1,578,322
Aug 29, 20251,950.201,984.901,950.201,960.301,960.300.80%3,074,358
Aug 28, 20251,955.001,968.001,941.101,944.701,944.70-1.07%3,597,940
Aug 26, 20251,978.001,983.901,961.201,965.701,965.70-0.89%3,710,138
Aug 25, 20251,987.001,998.801,976.701,983.301,983.30-0.17%2,369,815
Aug 22, 20252,010.202,018.601,980.201,986.601,986.60-1.55%1,791,693
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