NSE:KOTAKBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	384.15	387.00	375.65	377.40	377.40	-1.77%	12,335,550
May 29, 2026	388.85	392.55	381.25	384.20	384.20	-1.16%	40,109,830
May 27, 2026	388.55	390.50	386.70	388.70	388.70	0.01%	9,326,451
May 26, 2026	392.85	394.95	387.00	388.65	388.65	-1.07%	15,059,212
May 25, 2026	388.30	395.15	387.25	392.85	392.85	2.26%	15,571,550
May 22, 2026	381.00	386.30	381.00	384.15	384.15	0.87%	10,348,350
May 21, 2026	384.70	386.45	377.90	380.85	380.85	-0.61%	10,133,840
May 20, 2026	376.30	384.05	376.30	383.20	383.20	0.33%	12,342,444
May 19, 2026	388.50	391.80	380.25	381.95	381.95	-2.51%	22,567,880
May 18, 2026	382.00	393.00	380.30	391.80	391.80	1.23%	14,575,830
May 15, 2026	383.20	393.30	380.50	387.05	387.05	1.00%	19,461,430
May 14, 2026	378.00	385.00	375.60	383.20	383.20	1.47%	10,652,510
May 13, 2026	377.90	384.00	376.85	377.65	377.65	0.44%	16,267,450
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%	22,056,010
Apr 1, 2026	363.80	364.05	355.00	356.05	356.05	0.75%	21,245,770
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