NSE:KOTAKBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	390.20	391.85	388.00	390.30	390.30	0.23%	7,014,637
Jul 30, 2026	385.70	390.20	385.70	389.40	389.40	-0.21%	12,205,963
Jul 29, 2026	387.00	392.25	385.15	390.20	390.20	1.27%	9,190,194
Jul 28, 2026	383.05	387.30	383.05	385.30	385.30	0.17%	14,247,981
Jul 27, 2026	386.00	388.75	383.55	384.65	384.65	-0.03%	16,710,096
Jul 24, 2026	378.60	386.50	378.60	384.75	384.75	0.37%	13,308,317
Jul 23, 2026	379.70	386.10	378.85	383.35	383.35	0.58%	12,720,546
Jul 22, 2026	384.30	390.00	378.15	381.15	381.15	-1.24%	11,688,952
Jul 21, 2026	383.00	386.95	381.05	385.95	385.95	1.02%	17,152,911
Jul 20, 2026	382.00	383.75	376.10	382.05	382.05	-2.03%	32,539,419
Jul 17, 2026	377.50	391.80	375.70	389.95	389.95	3.57%	17,847,316
Jul 16, 2026	377.50	381.25	376.55	377.15	376.50	-0.33%	10,889,350
Jul 15, 2026	379.35	382.80	376.25	378.40	377.75	-0.07%	8,082,156
Jul 14, 2026	383.50	383.50	376.10	378.65	378.00	-1.56%	16,237,528
Jul 13, 2026	375.80	385.15	375.10	384.65	383.99	1.87%	14,167,721
Jul 10, 2026	377.45	381.15	376.90	377.60	376.95	0.12%	15,468,937
Jul 9, 2026	371.50	377.95	368.40	377.15	376.50	1.90%	30,720,415
Jul 8, 2026	378.50	381.75	369.10	370.10	369.46	-3.04%	22,517,529
Jul 7, 2026	381.50	382.90	378.65	381.70	381.04	0.10%	23,216,875
Jul 6, 2026	389.75	389.75	380.70	381.30	380.64	-3.89%	34,164,881
Jul 3, 2026	400.00	401.45	394.55	396.75	396.07	-0.64%	14,747,410
Jul 2, 2026	400.45	405.00	397.30	399.30	398.61	-0.29%	12,980,945
Jul 1, 2026	397.35	401.40	393.25	400.45	399.76	2.09%	21,723,944
Jun 30, 2026	395.50	397.00	389.90	392.25	391.57	-0.82%	24,824,891
Jun 29, 2026	402.50	404.85	394.10	395.50	394.82	-3.30%	37,210,245
Jun 25, 2026	409.50	413.80	407.20	409.00	408.30	0.75%	16,587,414
Jun 24, 2026	401.65	407.95	400.20	405.95	405.25	1.07%	11,768,059
Jun 23, 2026	398.00	405.00	398.00	401.65	400.96	-0.12%	10,077,909
Jun 22, 2026	399.25	403.10	398.75	402.15	401.46	0.73%	7,158,956
Jun 19, 2026	402.50	403.55	398.00	399.25	398.56	-0.92%	17,504,000
Jun 18, 2026	403.95	404.25	399.65	402.95	402.26	-0.38%	9,342,524
Jun 17, 2026	407.85	408.75	402.55	404.50	403.80	-0.82%	11,654,410
Jun 16, 2026	405.75	408.55	404.50	407.85	407.15	0.52%	9,079,548
Jun 15, 2026	408.00	411.00	402.45	405.75	405.05	0.61%	14,269,670
Jun 12, 2026	397.75	404.50	394.95	403.30	402.60	2.53%	17,227,480
Jun 11, 2026	386.00	399.90	384.55	393.35	392.67	1.35%	16,135,280
Jun 10, 2026	380.50	391.20	380.50	388.10	387.43	1.68%	21,427,360
Jun 9, 2026	379.70	382.45	377.30	381.70	381.04	1.22%	13,987,913
Jun 8, 2026	373.00	378.90	372.70	377.10	376.45	-0.09%	14,460,894
Jun 5, 2026	381.50	383.70	374.65	377.45	376.80	-1.06%	10,129,590
Jun 4, 2026	378.50	384.00	377.90	381.50	380.84	0.13%	13,889,230
Jun 3, 2026	377.60	383.45	375.10	381.00	380.34	0.51%	14,844,200
Jun 2, 2026	373.00	381.55	372.20	379.05	378.40	0.44%	14,834,950
Jun 1, 2026	384.15	387.00	375.65	377.40	376.75	-1.77%	12,335,550
May 29, 2026	388.85	392.55	381.25	384.20	383.54	-1.16%	40,109,830
May 27, 2026	388.55	390.50	386.70	388.70	388.03	0.01%	9,326,451
May 26, 2026	392.85	394.95	387.00	388.65	387.98	-1.07%	15,059,210
May 25, 2026	388.30	395.15	387.25	392.85	392.17	2.26%	15,571,550
May 22, 2026	381.00	386.30	381.00	384.15	383.49	0.87%	10,348,350
May 21, 2026	384.70	386.45	377.90	380.85	380.19	-0.61%	10,133,840