Kotak Mahindra Bank Limited (BOM:500247)
India
· Delayed Price · Currency is INR 386.50
-13.45 (-3.36%)
At close: Mar 9, 2026
Kotak Mahindra Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 390.00 | 393.70 | 385.10 | 386.50 | 386.50 | -3.36% | 298,285 |
| Mar 6, 2026 | 404.25 | 406.75 | 399.00 | 399.95 | 399.95 | -1.86% | 214,308 |
| Mar 5, 2026 | 404.00 | 409.90 | 402.40 | 407.55 | 407.55 | 1.08% | 165,397 |
| Mar 4, 2026 | 405.00 | 410.00 | 402.00 | 403.20 | 403.20 | -2.37% | 531,543 |
| Mar 2, 2026 | 387.35 | 414.15 | 387.35 | 413.00 | 413.00 | -0.55% | 255,297 |
| Feb 27, 2026 | 419.05 | 422.25 | 414.35 | 415.30 | 415.30 | -2.18% | 360,456 |
| Feb 26, 2026 | 422.85 | 426.35 | 421.60 | 424.55 | 424.55 | -0.12% | 154,345 |
| Feb 25, 2026 | 426.35 | 430.20 | 421.30 | 425.05 | 425.05 | -0.60% | 107,114 |
| Feb 24, 2026 | 431.35 | 432.50 | 425.80 | 427.60 | 427.60 | -0.72% | 372,283 |
| Feb 23, 2026 | 421.30 | 431.75 | 421.00 | 430.70 | 430.70 | 2.22% | 3,417,636 |
| Feb 20, 2026 | 416.00 | 423.40 | 415.25 | 421.35 | 421.35 | 1.15% | 1,716,800 |
| Feb 19, 2026 | 425.85 | 426.15 | 415.70 | 416.55 | 416.55 | -2.29% | 331,235 |
| Feb 18, 2026 | 422.05 | 427.10 | 421.50 | 426.30 | 426.30 | 0.46% | 561,339 |
| Feb 17, 2026 | 425.30 | 425.30 | 420.85 | 424.35 | 424.35 | -0.26% | 134,966 |
| Feb 16, 2026 | 418.05 | 426.50 | 418.05 | 425.45 | 425.45 | 1.08% | 7,269,663 |
| Feb 13, 2026 | 425.25 | 428.30 | 419.35 | 420.90 | 420.90 | -1.26% | 3,339,926 |
| Feb 12, 2026 | 427.25 | 430.65 | 425.20 | 426.25 | 426.25 | -0.76% | 1,266,177 |
| Feb 11, 2026 | 430.75 | 433.10 | 427.70 | 429.50 | 429.50 | 0.03% | 883,050 |
| Feb 10, 2026 | 432.00 | 433.85 | 428.15 | 429.35 | 429.35 | 0.14% | 2,776,034 |
| Feb 9, 2026 | 428.05 | 435.15 | 424.40 | 428.75 | 428.75 | 1.52% | 706,136 |
| Feb 6, 2026 | 412.50 | 424.80 | 410.00 | 422.35 | 422.35 | 3.35% | 348,074 |
| Feb 5, 2026 | 411.70 | 413.75 | 404.00 | 408.65 | 408.65 | -0.86% | 7,346,153 |
| Feb 4, 2026 | 412.70 | 418.70 | 410.65 | 412.20 | 412.20 | -0.83% | 3,002,917 |
| Feb 3, 2026 | 415.05 | 423.40 | 410.15 | 415.65 | 415.65 | 1.83% | 1,033,401 |
| Feb 2, 2026 | 409.35 | 410.85 | 404.60 | 408.20 | 408.20 | 0.15% | 199,831 |
| Feb 1, 2026 | 408.25 | 415.65 | 403.30 | 407.60 | 407.60 | -0.10% | 253,280 |
| Jan 30, 2026 | 408.95 | 412.50 | 405.45 | 408.00 | 408.00 | -1.05% | 208,037 |
| Jan 29, 2026 | 406.70 | 414.40 | 406.70 | 412.35 | 412.35 | -0.01% | 2,100,471 |
| Jan 28, 2026 | 409.50 | 414.25 | 406.40 | 412.40 | 412.40 | 0.84% | 4,455,590 |
| Jan 27, 2026 | 417.20 | 417.20 | 400.55 | 408.95 | 408.95 | -3.14% | 1,370,434 |
| Jan 23, 2026 | 428.15 | 429.75 | 420.65 | 422.20 | 422.20 | -0.85% | 185,624 |
| Jan 22, 2026 | 422.00 | 429.70 | 420.35 | 425.80 | 425.80 | 1.00% | 128,800 |
| Jan 21, 2026 | 420.05 | 425.30 | 416.80 | 421.60 | 421.60 | -0.51% | 132,794 |
| Jan 20, 2026 | 427.45 | 431.00 | 422.55 | 423.75 | 423.75 | -0.69% | 149,593 |
| Jan 19, 2026 | 418.30 | 430.40 | 415.00 | 426.70 | 426.70 | 2.02% | 291,198 |
| Jan 16, 2026 | 427.30 | 427.70 | 417.05 | 418.25 | 418.25 | -0.65% | 6,195,967 |
| Jan 14, 2026 | 425.05 | 427.50 | 419.00 | 421.00 | 421.00 | -1.27% | 204,704 |
| Jan 13, 2026 | 425.20 | 428.91 | 424.09 | 426.42 | 426.42 | -0.06% | 238,075 |
| Jan 12, 2026 | 425.35 | 427.68 | 421.23 | 426.67 | 426.67 | 0.31% | 141,290 |
| Jan 9, 2026 | 427.78 | 427.78 | 423.32 | 425.35 | 425.35 | -0.29% | 78,440 |
| Jan 8, 2026 | 427.53 | 428.11 | 423.80 | 426.59 | 426.59 | -0.49% | 1,409,265 |
| Jan 7, 2026 | 428.63 | 429.80 | 421.98 | 428.67 | 428.67 | -0.15% | 5,971,085 |
| Jan 6, 2026 | 442.59 | 445.50 | 427.04 | 429.33 | 429.33 | -2.02% | 436,315 |
| Jan 5, 2026 | 439.02 | 441.36 | 436.31 | 438.18 | 438.18 | -0.19% | 241,080 |
| Jan 2, 2026 | 443.46 | 445.45 | 436.28 | 439.02 | 439.02 | -1.04% | 7,872,605 |
| Jan 1, 2026 | 441.63 | 444.32 | 437.80 | 443.65 | 443.65 | 0.80% | 612,360 |
| Dec 31, 2025 | 431.16 | 441.00 | 431.16 | 440.15 | 440.15 | 2.14% | 8,831,085 |
| Dec 30, 2025 | 431.00 | 432.80 | 427.69 | 430.93 | 430.93 | -0.19% | 160,130 |
| Dec 29, 2025 | 433.21 | 436.26 | 431.09 | 431.74 | 431.74 | -0.23% | 66,685 |
| Dec 26, 2025 | 431.16 | 434.78 | 430.60 | 432.73 | 432.73 | -0.04% | 87,195 |
| Dec 24, 2025 | 432.65 | 435.35 | 432.09 | 432.89 | 432.89 | 0.12% | 526,890 |
| Dec 23, 2025 | 430.06 | 434.00 | 429.95 | 432.37 | 432.37 | 0.55% | 170,705 |
| Dec 22, 2025 | 434.64 | 434.64 | 429.58 | 429.99 | 429.99 | -0.44% | 119,615 |
| Dec 19, 2025 | 432.60 | 435.46 | 431.21 | 431.90 | 431.90 | -0.27% | 132,785 |
| Dec 18, 2025 | 435.77 | 435.77 | 432.21 | 433.05 | 433.05 | -0.38% | 815,740 |
| Dec 17, 2025 | 438.00 | 438.01 | 432.63 | 434.70 | 434.70 | -0.40% | 191,695 |
| Dec 16, 2025 | 437.40 | 438.70 | 434.53 | 436.43 | 436.43 | 0.08% | 71,875 |
| Dec 15, 2025 | 433.99 | 437.00 | 431.20 | 436.10 | 436.10 | 0.19% | 1,110,200 |
| Dec 12, 2025 | 436.40 | 440.12 | 434.84 | 435.29 | 435.29 | -0.23% | 212,930 |
| Dec 11, 2025 | 424.90 | 440.98 | 423.64 | 436.28 | 436.28 | 2.45% | 2,348,215 |
| Dec 10, 2025 | 425.92 | 431.17 | 424.70 | 425.86 | 425.86 | -0.01% | 519,340 |
| Dec 9, 2025 | 422.33 | 426.56 | 421.84 | 425.91 | 425.91 | -0.10% | 214,190 |
| Dec 8, 2025 | 431.06 | 431.68 | 425.02 | 426.32 | 426.32 | -1.07% | 147,370 |
| Dec 5, 2025 | 428.51 | 433.11 | 426.40 | 430.91 | 430.91 | 0.89% | 295,500 |
| Dec 4, 2025 | 427.61 | 429.20 | 424.25 | 427.10 | 427.10 | -0.46% | 867,925 |
| Dec 3, 2025 | 428.06 | 430.20 | 423.89 | 429.09 | 429.09 | 0.15% | 535,645 |
| Dec 2, 2025 | 426.54 | 432.00 | 426.54 | 428.46 | 428.46 | -0.25% | 461,985 |
| Dec 1, 2025 | 426.53 | 432.56 | 425.89 | 429.55 | 429.55 | 1.12% | 173,605 |
| Nov 28, 2025 | 422.45 | 428.20 | 420.50 | 424.80 | 424.80 | 0.68% | 130,095 |
| Nov 27, 2025 | 418.18 | 426.00 | 418.18 | 421.92 | 421.92 | 0.30% | 1,056,700 |
| Nov 26, 2025 | 414.13 | 421.95 | 414.13 | 420.65 | 420.65 | 1.59% | 3,752,910 |
| Nov 25, 2025 | 418.04 | 418.05 | 413.38 | 414.08 | 414.08 | -0.79% | 324,320 |
| Nov 24, 2025 | 419.78 | 420.80 | 415.60 | 417.38 | 417.38 | 0.02% | 203,795 |
| Nov 21, 2025 | 418.34 | 422.20 | 415.66 | 417.30 | 417.30 | -0.51% | 263,250 |
| Nov 20, 2025 | 423.76 | 423.76 | 418.67 | 419.42 | 419.42 | -0.43% | 1,482,815 |
| Nov 19, 2025 | 418.54 | 422.00 | 417.84 | 421.22 | 421.22 | 0.68% | 166,145 |
| Nov 18, 2025 | 418.99 | 420.40 | 416.02 | 418.37 | 418.37 | -0.49% | 129,140 |
| Nov 17, 2025 | 418.39 | 423.93 | 418.39 | 420.44 | 420.44 | 1.30% | 436,215 |
| Nov 14, 2025 | 416.01 | 416.98 | 412.90 | 415.03 | 415.03 | 0.02% | 32,780 |
| Nov 13, 2025 | 416.71 | 417.24 | 412.90 | 414.93 | 414.93 | -0.32% | 1,812,220 |
| Nov 12, 2025 | 418.24 | 420.00 | 416.00 | 416.26 | 416.26 | -0.29% | 604,460 |
| Nov 11, 2025 | 422.28 | 422.28 | 415.03 | 417.47 | 417.47 | -0.30% | 107,020 |
| Nov 10, 2025 | 418.04 | 420.88 | 416.21 | 418.73 | 418.73 | 0.22% | 775,250 |
| Nov 7, 2025 | 416.86 | 419.89 | 412.00 | 417.83 | 417.83 | 0.28% | 208,745 |
| Nov 6, 2025 | 416.94 | 420.64 | 415.00 | 416.65 | 416.65 | -0.60% | 1,847,205 |
| Nov 4, 2025 | 424.49 | 424.49 | 418.65 | 419.16 | 419.16 | -0.83% | 75,295 |
| Nov 3, 2025 | 420.94 | 423.85 | 417.78 | 422.65 | 422.65 | 0.54% | 69,295 |
| Oct 31, 2025 | 427.00 | 428.60 | 420.05 | 420.39 | 420.39 | -1.66% | 321,055 |
| Oct 30, 2025 | 429.82 | 430.08 | 425.30 | 427.50 | 427.50 | -0.57% | 2,058,640 |
| Oct 29, 2025 | 433.40 | 435.00 | 429.40 | 429.96 | 429.96 | -0.49% | 172,755 |
| Oct 28, 2025 | 428.77 | 433.60 | 428.77 | 432.07 | 432.07 | 0.54% | 295,040 |
| Oct 27, 2025 | 434.75 | 437.00 | 425.00 | 429.77 | 429.77 | -1.74% | 3,042,005 |
| Oct 24, 2025 | 446.61 | 446.96 | 433.80 | 437.37 | 437.37 | -1.72% | 238,510 |
| Oct 23, 2025 | 445.60 | 448.91 | 442.16 | 445.01 | 445.01 | 1.32% | 3,516,395 |
| Oct 21, 2025 | 442.85 | 444.00 | 437.22 | 439.20 | 439.20 | -0.82% | 150,270 |
| Oct 20, 2025 | 442.00 | 452.98 | 440.00 | 442.85 | 442.85 | 0.40% | 175,995 |
| Oct 17, 2025 | 440.15 | 441.97 | 437.90 | 441.10 | 441.10 | -0.02% | 295,870 |
| Oct 16, 2025 | 429.75 | 442.96 | 429.75 | 441.20 | 441.20 | 2.67% | 2,123,715 |
| Oct 15, 2025 | 430.60 | 433.28 | 428.28 | 429.74 | 429.74 | -0.12% | 270,705 |
| Oct 14, 2025 | 430.72 | 432.97 | 428.30 | 430.27 | 430.27 | -0.03% | 150,545 |