Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India · Delayed Price · Currency is INR 376.00
-5.05 (-1.33%)
May 12, 2026, 3:29 PM IST
NSE:KOTAKBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 380.20 | 381.05 | 374.55 | 376.00 | 376.00 | -1.33% | 13,065,300 |
| May 11, 2026 | 376.10 | 386.00 | 374.40 | 381.05 | 381.05 | 0.07% | 21,347,870 |
| May 8, 2026 | 379.00 | 381.50 | 374.00 | 380.80 | 380.80 | 0.37% | 16,183,120 |
| May 7, 2026 | 376.10 | 382.45 | 374.30 | 379.40 | 379.40 | 0.74% | 27,286,750 |
| May 6, 2026 | 374.00 | 380.00 | 365.65 | 376.60 | 376.60 | 1.41% | 36,195,480 |
| May 5, 2026 | 371.00 | 375.50 | 368.75 | 371.35 | 371.35 | -0.08% | 19,084,770 |
| May 4, 2026 | 378.90 | 382.05 | 363.00 | 371.65 | 371.65 | -3.04% | 74,467,480 |
| Apr 30, 2026 | 376.60 | 386.85 | 375.30 | 383.30 | 383.30 | 0.34% | 24,812,220 |
| Apr 29, 2026 | 378.00 | 386.05 | 377.55 | 382.00 | 382.00 | 1.07% | 7,913,344 |
| Apr 28, 2026 | 372.00 | 383.25 | 372.00 | 377.95 | 377.95 | 0.31% | 12,852,730 |
| Apr 27, 2026 | 375.00 | 380.45 | 373.25 | 376.80 | 376.80 | 1.60% | 11,559,550 |
| Apr 24, 2026 | 370.60 | 372.80 | 367.65 | 370.85 | 370.85 | 0.12% | 19,678,900 |
| Apr 23, 2026 | 370.05 | 375.95 | 367.65 | 370.40 | 370.40 | -1.71% | 27,628,050 |
| Apr 22, 2026 | 378.10 | 382.80 | 376.25 | 376.85 | 376.85 | -1.39% | 14,471,480 |
| Apr 21, 2026 | 381.45 | 383.15 | 378.35 | 382.15 | 382.15 | 0.78% | 12,323,480 |
| Apr 20, 2026 | 384.10 | 386.00 | 378.00 | 379.20 | 379.20 | -1.15% | 11,146,710 |
| Apr 17, 2026 | 379.30 | 385.20 | 376.65 | 383.60 | 383.60 | 1.17% | 11,626,170 |
| Apr 16, 2026 | 383.15 | 386.45 | 378.25 | 379.15 | 379.15 | -0.85% | 12,060,620 |
| Apr 15, 2026 | 375.50 | 383.00 | 375.50 | 382.40 | 382.40 | 2.82% | 19,100,370 |
| Apr 13, 2026 | 367.95 | 373.00 | 365.60 | 371.90 | 371.90 | -0.71% | 30,027,080 |
| Apr 10, 2026 | 373.50 | 379.15 | 372.35 | 374.55 | 374.55 | 0.71% | 23,751,660 |
| Apr 9, 2026 | 377.00 | 378.70 | 369.45 | 371.90 | 371.90 | -2.17% | 12,422,250 |
| Apr 8, 2026 | 377.00 | 381.15 | 369.45 | 380.15 | 380.15 | 4.74% | 30,162,210 |
| Apr 7, 2026 | 357.00 | 364.00 | 357.00 | 362.95 | 362.95 | 0.67% | 23,655,150 |
| Apr 6, 2026 | 358.00 | 361.40 | 350.10 | 360.55 | 360.55 | 0.71% | 18,320,370 |
| Apr 2, 2026 | 350.30 | 359.85 | 345.50 | 358.00 | 358.00 | 0.55% | 22,056,018 |
| Apr 1, 2026 | 363.80 | 364.05 | 355.00 | 356.05 | 356.05 | 0.75% | 21,245,776 |
| Mar 30, 2026 | 361.00 | 362.95 | 351.65 | 353.40 | 353.40 | -3.48% | 39,762,770 |
| Mar 27, 2026 | 367.55 | 368.85 | 362.50 | 366.15 | 366.15 | -1.33% | 28,928,060 |
| Mar 25, 2026 | 368.95 | 378.00 | 363.00 | 371.10 | 371.10 | 1.16% | 42,442,700 |
| Mar 24, 2026 | 363.00 | 370.95 | 361.40 | 366.85 | 366.85 | 2.89% | 19,990,980 |
| Mar 23, 2026 | 364.85 | 364.90 | 355.25 | 356.55 | 356.55 | -2.78% | 16,980,240 |
| Mar 20, 2026 | 368.60 | 372.60 | 365.40 | 366.75 | 366.75 | -0.38% | 17,077,190 |
| Mar 19, 2026 | 366.15 | 370.15 | 363.35 | 368.15 | 368.15 | -1.93% | 17,308,390 |
| Mar 18, 2026 | 375.00 | 376.95 | 371.10 | 375.40 | 375.40 | 0.32% | 15,235,410 |
| Mar 17, 2026 | 369.85 | 375.15 | 368.60 | 374.20 | 374.20 | 1.18% | 15,176,770 |
| Mar 16, 2026 | 366.85 | 373.35 | 364.05 | 369.85 | 369.85 | 0.82% | 27,927,290 |
| Mar 13, 2026 | 373.00 | 373.60 | 363.40 | 366.85 | 366.85 | -2.25% | 32,179,470 |
| Mar 12, 2026 | 377.00 | 380.15 | 374.05 | 375.30 | 375.30 | -2.06% | 25,048,120 |
| Mar 11, 2026 | 388.85 | 391.10 | 379.95 | 383.20 | 383.20 | -2.21% | 29,991,868 |
| Mar 10, 2026 | 390.50 | 394.25 | 387.50 | 391.85 | 391.85 | 1.42% | 21,346,380 |
| Mar 9, 2026 | 390.00 | 393.85 | 385.10 | 386.35 | 386.35 | -3.36% | 20,275,970 |
| Mar 6, 2026 | 403.70 | 406.70 | 399.00 | 399.80 | 399.80 | -1.84% | 17,512,720 |
| Mar 5, 2026 | 403.60 | 410.05 | 402.35 | 407.30 | 407.30 | 0.98% | 14,963,265 |
| Mar 4, 2026 | 405.00 | 410.50 | 402.20 | 403.35 | 403.35 | -2.36% | 18,393,750 |
| Mar 2, 2026 | 410.00 | 414.60 | 407.10 | 413.10 | 413.10 | -0.51% | 15,236,660 |
| Feb 27, 2026 | 420.50 | 422.35 | 414.45 | 415.20 | 415.20 | -2.20% | 17,806,730 |
| Feb 26, 2026 | 426.70 | 426.70 | 421.70 | 424.55 | 424.55 | -0.09% | 13,417,220 |
| Feb 25, 2026 | 425.50 | 430.15 | 421.40 | 424.95 | 424.95 | -0.64% | 10,192,460 |
| Feb 24, 2026 | 430.90 | 432.45 | 425.80 | 427.70 | 427.70 | -0.70% | 15,016,910 |