NSE:KOTAKBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	423.00	431.80	420.35	430.70	430.70	2.22%	10,399,620
Feb 20, 2026	415.00	423.40	415.00	421.35	421.35	1.19%	6,603,883
Feb 19, 2026	425.70	425.95	415.85	416.40	416.40	-2.33%	6,473,423
Feb 18, 2026	425.70	427.40	421.35	426.35	426.35	0.45%	7,333,331
Feb 17, 2026	423.65	425.50	420.60	424.45	424.45	-0.27%	6,427,007
Feb 16, 2026	419.00	426.70	418.25	425.60	425.60	1.18%	12,403,020
Feb 13, 2026	426.00	428.90	419.55	420.65	420.65	-1.31%	23,233,320
Feb 12, 2026	429.40	431.05	425.10	426.25	426.25	-0.77%	14,003,380
Feb 11, 2026	431.70	431.70	427.75	429.55	429.55	0.06%	12,299,200
Feb 10, 2026	430.80	433.90	428.20	429.30	429.30	0.12%	18,428,055
Feb 9, 2026	430.00	434.90	424.20	428.80	428.80	1.53%	22,538,540
Feb 6, 2026	411.00	424.65	410.30	422.35	422.35	3.33%	21,228,770
Feb 5, 2026	411.00	413.95	404.10	408.75	408.75	-0.87%	24,814,860
Feb 4, 2026	416.70	418.65	410.60	412.35	412.35	-0.83%	14,948,170
Feb 3, 2026	415.00	425.00	410.30	415.80	415.80	1.86%	35,396,945
Feb 2, 2026	408.70	410.85	405.10	408.20	408.20	0.23%	15,422,030