Skip to main content
Kotak Mahindra Bank Limited (BOM:500247)
India flag India · Delayed Price · Currency is INR
2,154.55
+19.05 (0.89%)
At close: Dec 5, 2025

Kotak Mahindra Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,142.552,165.552,132.002,154.552,154.550.89%59,100
Dec 4, 20252,138.052,146.002,121.252,135.502,135.50-0.46%173,585
Dec 3, 20252,140.302,151.002,119.452,145.452,145.450.15%107,129
Dec 2, 20252,132.702,160.002,132.702,142.302,142.30-0.25%92,397
Dec 1, 20252,132.652,162.802,129.452,147.752,147.751.12%34,721
Nov 28, 20252,112.252,141.002,102.502,124.002,124.000.68%26,019
Nov 27, 20252,090.902,130.002,090.902,109.602,109.600.30%211,340
Nov 26, 20252,070.652,109.752,070.652,103.252,103.251.59%750,582
Nov 25, 20252,090.202,090.252,066.902,070.402,070.40-0.79%64,864
Nov 24, 20252,098.902,104.002,078.002,086.902,086.900.02%40,759
Nov 21, 20252,091.702,111.002,078.302,086.502,086.50-0.51%52,635
Nov 20, 20252,118.802,118.802,093.352,097.102,097.10-0.43%296,563
Nov 19, 20252,092.702,110.002,089.202,106.102,106.100.68%33,229
Nov 18, 20252,094.952,102.002,080.102,091.852,091.85-0.49%25,828
Nov 17, 20252,091.952,119.652,091.952,102.202,102.201.30%87,243
Nov 14, 20252,080.052,084.902,064.502,075.152,075.150.02%6,556
Nov 13, 20252,083.552,086.202,064.502,074.652,074.65-0.32%362,444
Nov 12, 20252,091.202,100.002,080.002,081.302,081.30-0.29%120,892
Nov 11, 20252,111.402,111.402,075.152,087.352,087.35-0.30%21,404
Nov 10, 20252,090.202,104.402,081.052,093.652,093.650.22%155,050
Nov 7, 20252,084.302,099.452,060.002,089.152,089.150.28%41,749
Nov 6, 20252,084.702,103.202,075.002,083.252,083.25-0.60%369,441
Nov 4, 20252,122.452,122.452,093.252,095.802,095.80-0.83%15,059
Nov 3, 20252,104.702,119.252,088.902,113.252,113.250.54%13,859
Oct 31, 20252,135.002,143.002,100.252,101.952,101.95-1.66%64,211
Oct 30, 20252,149.102,150.402,126.502,137.502,137.50-0.57%411,728
Oct 29, 20252,167.002,175.002,147.002,149.802,149.80-0.49%34,551
Oct 28, 20252,143.852,168.002,143.852,160.352,160.350.54%59,008
Oct 27, 20252,173.752,185.002,125.002,148.852,148.85-1.74%608,401
Oct 24, 20252,233.052,234.802,169.002,186.852,186.85-1.72%47,702
Oct 23, 20252,228.002,244.552,210.802,225.052,225.051.32%703,279
Oct 21, 20252,214.252,220.002,186.102,196.002,196.00-0.82%30,054
Oct 20, 20252,210.002,264.902,200.002,214.252,214.250.40%35,199
Oct 17, 20252,200.752,209.852,189.502,205.502,205.50-0.02%59,174
Oct 16, 20252,148.752,214.802,148.752,206.002,206.002.67%424,743
Oct 15, 20252,153.002,166.402,141.402,148.702,148.70-0.12%54,141
Oct 14, 20252,153.602,164.852,141.502,151.352,151.35-0.03%30,109
Oct 13, 20252,128.202,155.852,128.202,152.102,152.100.12%39,864
Oct 10, 20252,140.402,157.502,137.152,149.552,149.550.21%47,789
Oct 9, 20252,112.752,151.252,101.502,145.052,145.051.31%236,972
Oct 8, 20252,122.552,132.852,112.002,117.352,117.35-0.41%40,929
Oct 7, 20252,142.102,153.352,122.502,126.102,126.10-0.90%27,788
Oct 6, 20252,111.502,154.802,095.002,145.452,145.452.12%199,614
Oct 3, 20252,079.302,108.002,062.952,100.902,100.901.84%722,853
Oct 1, 20251,975.602,073.301,975.602,062.952,062.953.45%812,505
Sep 30, 20252,000.002,015.901,987.001,994.201,994.200.10%54,103
Sep 29, 20251,994.802,002.951,970.051,992.201,992.20-0.11%58,366
Sep 26, 20252,012.052,018.001,990.001,994.401,994.40-0.90%35,917
Sep 25, 20252,013.052,037.952,009.452,012.552,012.55-0.90%98,699
Sep 24, 20252,045.002,048.002,028.252,030.852,030.85-0.83%75,165
Sep 23, 20252,015.052,053.102,008.502,047.852,047.851.31%27,623
Sep 22, 20252,013.652,039.302,013.652,021.352,021.35-0.45%49,527
Sep 19, 20252,054.002,054.002,026.802,030.402,030.40-1.16%29,092
Sep 18, 20252,053.952,061.002,043.002,054.202,054.200.19%148,356
Sep 17, 20252,023.352,052.202,022.002,050.302,050.301.43%91,558
Sep 16, 20251,971.352,030.001,971.352,021.402,021.402.55%125,836
Sep 15, 20251,970.001,982.201,965.001,971.051,971.05-0.06%62,699
Sep 12, 20251,973.001,984.801,966.201,972.151,972.150.01%131,856
Sep 11, 20251,973.601,985.001,963.151,972.001,972.00-0.07%130,703
Sep 10, 20251,990.001,990.001,951.101,973.401,973.400.70%1,039,012
Sep 9, 20251,950.701,964.001,939.501,959.651,959.650.47%123,388
Sep 8, 20251,942.051,962.001,931.501,950.501,950.500.33%41,217
Sep 5, 20251,950.201,956.601,937.751,944.001,944.00-0.30%240,478
Sep 4, 20251,969.951,971.201,946.651,949.901,949.90-0.54%60,915
Sep 3, 20251,949.951,964.001,930.951,960.401,960.400.92%94,751
Sep 2, 20251,968.001,974.601,940.501,942.501,942.50-1.28%32,746
Sep 1, 20251,957.051,972.001,955.651,967.651,967.650.37%80,659
Aug 29, 20251,946.101,984.851,946.101,960.351,960.350.73%48,730
Aug 28, 20251,950.001,966.501,940.951,946.101,946.10-0.98%15,710
Aug 26, 20251,970.951,981.901,960.501,965.301,965.30-0.92%509,674
Aug 25, 20251,982.951,996.951,977.251,983.451,983.45-0.16%101,547
Aug 22, 20252,007.552,018.001,981.001,986.601,986.60-1.54%37,041
Aug 21, 20252,035.052,037.402,012.052,017.602,017.60-0.04%42,573
Aug 20, 20252,013.002,024.202,006.152,018.352,018.35-0.58%52,589
Aug 19, 20251,990.052,032.901,990.052,030.102,030.101.44%227,460
Aug 18, 20251,991.302,025.951,991.302,001.302,001.301.13%310,032
Aug 14, 20251,989.551,993.301,975.601,978.951,978.95-0.46%240,132
Aug 13, 20251,973.851,995.951,962.701,988.151,988.151.49%119,283
Aug 12, 20251,979.801,985.251,956.601,958.951,958.95-0.91%159,077
Aug 11, 20251,960.052,017.001,956.451,976.851,976.851.33%81,687
Aug 8, 20251,988.001,999.001,948.251,950.901,950.90-2.08%463,540
Aug 7, 20251,981.001,995.001,970.101,992.351,992.35-0.49%169,401
Aug 6, 20252,001.902,025.001,993.152,002.152,002.15-0.04%39,594
Aug 5, 20252,007.002,007.001,995.002,003.002,003.000.30%52,193
Aug 4, 20251,990.002,007.001,983.001,996.951,996.950.24%11,614
Aug 1, 20251,978.602,006.101,973.701,992.101,992.100.68%68,724
Jul 31, 20251,949.951,998.001,934.901,978.601,978.600.96%102,120
Jul 30, 20251,969.301,981.001,957.501,959.801,959.80-0.67%52,864
Jul 29, 20251,967.001,980.001,953.351,973.001,973.000.38%119,148
Jul 28, 20252,023.002,056.051,960.101,965.601,965.60-7.50%363,208
Jul 25, 20252,144.902,146.052,118.352,124.952,124.95-0.77%57,475
Jul 24, 20252,169.602,169.602,140.002,141.452,141.45-1.31%383,282
Jul 23, 20252,160.002,179.602,158.002,169.802,169.800.46%149,541
Jul 22, 20252,165.002,171.852,145.602,159.952,159.95-0.22%24,404
Jul 21, 20252,140.752,167.552,131.502,164.652,164.651.12%36,194
Jul 18, 20252,171.102,171.102,130.702,140.752,140.75-1.44%43,957
Jul 17, 20252,182.002,190.002,168.202,171.952,169.45-0.32%117,379
Jul 16, 20252,188.052,188.902,156.652,178.852,176.34-0.43%34,214
Jul 15, 20252,210.152,232.452,182.402,188.252,185.73-0.68%39,876
Jul 14, 20252,229.052,229.052,198.002,203.302,200.76-0.74%259,348