Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India · Delayed Price · Currency is INR 489.30
+1.60 (0.33%)
Nov 12, 2026, 2:23 PM IST
NSE:KOTAKBANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 485.95 | 494.05 | 484.35 | 489.30 | 489.30 | 0.33% | 21,563,874 |
| Nov 11, 2026 | 485.80 | 491.05 | 481.45 | 487.70 | 487.70 | 1.71% | 23,453,403 |
| Nov 9, 2026 | 482.35 | 483.20 | 474.65 | 479.50 | 479.50 | -0.21% | 19,612,991 |
| Nov 8, 2026 | 481.95 | 481.95 | 476.55 | 480.50 | 480.50 | 0.10% | 2,848,111 |
| Nov 6, 2026 | 464.15 | 480.00 | 463.00 | 480.00 | 480.00 | 2.78% | 24,341,330 |
| Nov 5, 2026 | 472.45 | 472.50 | 457.15 | 467.00 | 467.00 | 1.65% | 24,076,317 |
| Nov 4, 2026 | 462.95 | 465.45 | 456.35 | 459.40 | 459.40 | -1.13% | 22,086,206 |
| Nov 3, 2026 | 460.00 | 464.65 | 455.40 | 464.65 | 464.65 | 1.37% | 18,521,269 |
| Nov 2, 2026 | 462.00 | 465.95 | 456.45 | 458.35 | 458.35 | -0.70% | 21,126,880 |
| Oct 30, 2026 | 459.20 | 462.90 | 457.05 | 461.60 | 461.60 | 0.57% | 20,731,942 |
| Oct 29, 2026 | 441.80 | 460.20 | 439.25 | 459.00 | 459.00 | 4.32% | 46,501,335 |
| Oct 28, 2026 | 441.00 | 444.30 | 438.30 | 440.00 | 440.00 | -0.56% | 16,835,584 |
| Oct 27, 2026 | 441.45 | 444.80 | 439.90 | 442.50 | 442.50 | 0.40% | 25,727,833 |
| Oct 26, 2026 | 440.90 | 446.30 | 437.60 | 440.75 | 440.75 | 2.38% | 32,585,246 |
| Oct 23, 2026 | 438.25 | 439.40 | 427.70 | 430.50 | 430.50 | -1.49% | 15,964,827 |
| Oct 22, 2026 | 435.20 | 442.50 | 433.75 | 437.00 | 437.00 | -0.18% | 16,857,402 |
| 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 |