Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India · Delayed Price · Currency is INR 437.00
-0.80 (-0.18%)
Oct 22, 2026, 3:28 PM IST
NSE:KOTAKBANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 435.20 | 442.50 | 433.75 | 437.00 | 437.00 | -0.18% | 17,009,833 |
| Oct 21, 2026 | 444.45 | 446.85 | 434.50 | 437.80 | 437.80 | -1.02% | 11,861,936 |
| Oct 19, 2026 | 440.50 | 447.15 | 438.60 | 442.30 | 442.30 | -1.14% | 15,004,260 |
| Oct 16, 2026 | 448.70 | 453.10 | 443.65 | 447.40 | 447.40 | -0.12% | 25,165,107 |
| Oct 15, 2026 | 439.65 | 447.95 | 437.60 | 447.95 | 447.95 | 2.26% | 32,710,771 |
| Oct 14, 2026 | 439.00 | 444.90 | 437.20 | 438.05 | 438.05 | -0.22% | 24,974,530 |
| Oct 13, 2026 | 443.10 | 443.35 | 437.50 | 439.00 | 439.00 | -0.99% | 20,932,745 |
| Oct 12, 2026 | 442.20 | 443.65 | 438.90 | 443.40 | 443.40 | 0.54% | 17,833,238 |
| Oct 9, 2026 | 438.00 | 445.25 | 437.85 | 441.00 | 441.00 | 1.38% | 31,536,992 |
| Oct 8, 2026 | 440.00 | 440.00 | 432.95 | 435.00 | 435.00 | -1.14% | 22,068,818 |
| Oct 7, 2026 | 432.05 | 441.50 | 429.00 | 440.00 | 440.00 | 1.88% | 37,972,097 |
| Oct 6, 2026 | 422.00 | 435.30 | 421.30 | 431.90 | 431.90 | 3.82% | 40,021,922 |
| Oct 5, 2026 | 418.00 | 424.45 | 413.75 | 416.00 | 416.00 | -0.56% | 21,967,652 |
| Oct 1, 2026 | 426.00 | 435.60 | 416.05 | 418.35 | 418.35 | 0.32% | 76,637,247 |
| Sep 30, 2026 | 406.10 | 419.15 | 405.95 | 417.00 | 417.00 | 2.71% | 32,537,029 |
| Sep 29, 2026 | 401.25 | 409.25 | 394.70 | 406.00 | 406.00 | 1.11% | 32,613,940 |
| Sep 28, 2026 | 402.00 | 403.70 | 395.75 | 401.55 | 401.55 | -0.61% | 15,062,655 |
| Sep 25, 2026 | 406.90 | 407.95 | 399.30 | 404.00 | 404.00 | -0.25% | 18,175,570 |
| Sep 24, 2026 | 407.00 | 410.00 | 404.30 | 405.00 | 405.00 | -2.00% | 12,799,846 |
| Sep 23, 2026 | 414.65 | 417.25 | 411.35 | 413.25 | 413.25 | 0.15% | 8,628,172 |
| Sep 22, 2026 | 416.50 | 417.80 | 412.55 | 412.65 | 412.65 | -0.52% | 3,795,161 |
| Sep 21, 2026 | 415.20 | 420.60 | 414.55 | 414.80 | 414.80 | 0.56% | 8,470,861 |
| Sep 18, 2026 | 415.50 | 419.20 | 412.50 | 412.50 | 412.50 | -0.96% | 15,461,137 |
| Sep 17, 2026 | 415.00 | 417.60 | 412.50 | 416.50 | 416.50 | 0.36% | 11,475,105 |
| Sep 16, 2026 | 413.60 | 417.05 | 409.35 | 415.00 | 415.00 | 1.27% | 10,898,426 |
| Sep 15, 2026 | 420.50 | 420.50 | 409.80 | 409.80 | 409.80 | -2.20% | 14,367,343 |
| Sep 11, 2026 | 412.60 | 420.00 | 409.25 | 419.00 | 419.00 | 0.59% | 15,197,483 |
| Sep 10, 2026 | 413.70 | 416.55 | 412.80 | 416.55 | 416.55 | 0.62% | 7,755,254 |
| Sep 9, 2026 | 418.20 | 420.65 | 413.95 | 414.00 | 414.00 | -1.25% | 10,886,349 |
| Sep 8, 2026 | 422.30 | 423.85 | 419.00 | 419.25 | 419.25 | -0.68% | 12,406,799 |
| Sep 7, 2026 | 421.80 | 425.70 | 421.00 | 422.10 | 422.10 | -0.57% | 7,148,641 |
| Sep 4, 2026 | 421.65 | 425.95 | 421.65 | 424.50 | 424.50 | 0.80% | 9,408,316 |
| Sep 3, 2026 | 425.00 | 426.90 | 421.15 | 421.15 | 421.15 | -0.55% | 5,991,118 |
| Sep 2, 2026 | 421.90 | 425.75 | 418.95 | 423.50 | 423.50 | -0.35% | 10,022,695 |
| Sep 1, 2026 | 420.80 | 429.10 | 420.75 | 425.00 | 425.00 | 1.34% | 7,669,677 |
| Aug 31, 2026 | 421.00 | 425.05 | 419.40 | 419.40 | 419.40 | -1.01% | 18,992,797 |
| Aug 28, 2026 | 424.60 | 426.20 | 421.00 | 423.70 | 423.70 | -0.12% | 18,952,918 |
| Aug 27, 2026 | 415.75 | 427.70 | 415.00 | 424.20 | 424.20 | 1.80% | 32,914,085 |
| Aug 26, 2026 | 402.50 | 417.45 | 401.00 | 416.70 | 416.70 | 3.76% | 20,168,995 |
| Aug 25, 2026 | 398.30 | 402.05 | 398.15 | 401.60 | 401.60 | 0.04% | 10,154,716 |
| Aug 24, 2026 | 403.50 | 405.60 | 398.20 | 401.45 | 401.45 | -0.34% | 14,932,117 |
| Aug 21, 2026 | 398.90 | 406.00 | 398.30 | 402.80 | 402.80 | 1.37% | 15,670,257 |
| Aug 20, 2026 | 393.60 | 399.55 | 393.15 | 397.35 | 397.35 | 1.82% | 9,258,923 |
| Aug 19, 2026 | 387.00 | 393.10 | 386.75 | 390.25 | 390.25 | 0.67% | 6,704,930 |
| Aug 18, 2026 | 391.00 | 392.90 | 387.65 | 387.65 | 387.65 | -1.29% | 5,653,147 |
| Aug 17, 2026 | 389.00 | 396.35 | 389.00 | 392.70 | 392.70 | 0.40% | 5,105,327 |
| Aug 14, 2026 | 393.10 | 394.35 | 389.85 | 391.15 | 391.15 | -0.32% | 9,519,332 |
| Aug 13, 2026 | 390.40 | 392.40 | 388.55 | 392.40 | 392.40 | 0.49% | 5,726,518 |
| Aug 12, 2026 | 391.00 | 394.25 | 387.50 | 390.50 | 390.50 | -0.61% | 10,733,474 |
| Aug 11, 2026 | 392.10 | 392.90 | 388.30 | 392.90 | 392.90 | -0.15% | 7,853,813 |