Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India · Delayed Price · Currency is INR 417.70
+1.15 (0.28%)
Sep 11, 2026, 3:14 PM IST
NSE:KOTAKBANK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,886,340 |
| 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% | 18,952,910 |
| 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% | 15,670,250 |
| 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 |
| Aug 10, 2026 | 388.00 | 393.50 | 386.50 | 393.50 | 393.50 | 0.70% | 11,662,079 |
| Aug 7, 2026 | 393.00 | 394.85 | 387.75 | 390.75 | 390.75 | -0.82% | 7,315,232 |
| Aug 6, 2026 | 397.25 | 398.80 | 393.75 | 394.00 | 394.00 | -1.50% | 10,378,024 |
| Aug 5, 2026 | 397.00 | 400.00 | 393.85 | 400.00 | 400.00 | 0.50% | 11,842,327 |
| Aug 4, 2026 | 395.50 | 398.25 | 392.10 | 398.00 | 398.00 | 0.13% | 9,131,231 |
| Aug 3, 2026 | 392.00 | 397.50 | 391.05 | 397.50 | 397.50 | 1.84% | 11,247,062 |
| 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 |