Skip to main content
Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India flag India · Delayed Price · Currency is INR
392.00
+5.65 (1.46%)
Mar 10, 2026, 12:10 PM IST

Kotak Mahindra Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 2026390.50393.70387.50391.40-1.31%5,444,700
Mar 9, 2026390.00393.85385.10386.35386.35-3.36%20,275,970
Mar 6, 2026403.70406.70399.00399.80399.80-1.84%17,512,720
Mar 5, 2026403.60410.05402.35407.30407.300.98%14,963,265
Mar 4, 2026405.00410.50402.20403.35403.35-2.36%18,393,750
Mar 2, 2026410.00414.60407.10413.10413.10-0.51%15,236,660
Feb 27, 2026420.50422.35414.45415.20415.20-2.20%17,806,730
Feb 26, 2026426.70426.70421.70424.55424.55-0.09%13,417,220
Feb 25, 2026425.50430.15421.40424.95424.95-0.64%10,192,460
Feb 24, 2026430.90432.45425.80427.70427.70-0.70%15,016,910
Feb 23, 2026423.00431.80420.35430.70430.702.22%10,399,620
Feb 20, 2026415.00423.40415.00421.35421.351.19%6,603,883
Feb 19, 2026425.70425.95415.85416.40416.40-2.33%6,473,423
Feb 18, 2026425.70427.40421.35426.35426.350.45%7,333,331
Feb 17, 2026423.65425.50420.60424.45424.45-0.27%6,427,007
Feb 16, 2026419.00426.70418.25425.60425.601.18%12,403,020
Feb 13, 2026426.00428.90419.55420.65420.65-1.31%23,233,320
Feb 12, 2026429.40431.05425.10426.25426.25-0.77%14,003,380
Feb 11, 2026431.70431.70427.75429.55429.550.06%12,299,200
Feb 10, 2026430.80433.90428.20429.30429.300.12%18,428,055
Feb 9, 2026430.00434.90424.20428.80428.801.53%22,538,540
Feb 6, 2026411.00424.65410.30422.35422.353.33%21,228,770
Feb 5, 2026411.00413.95404.10408.75408.75-0.87%24,814,860
Feb 4, 2026416.70418.65410.60412.35412.35-0.83%14,948,170
Feb 3, 2026415.00425.00410.30415.80415.801.86%35,396,945
Feb 2, 2026408.70410.85405.10408.20408.200.23%15,422,030
Feb 1, 2026408.50415.90403.30407.25407.25-0.18%8,965,172
Jan 30, 2026410.00412.50405.40408.00408.00-1.07%20,681,886
Jan 29, 2026407.00414.60407.00412.40412.40-26,085,510
Jan 28, 2026409.30414.20406.30412.40412.400.91%14,823,671
Jan 27, 2026415.00415.00400.50408.70408.70-3.33%47,613,960
Jan 23, 2026429.00429.80420.40422.80422.80-0.75%10,548,118
Jan 22, 2026423.80429.80420.30426.00426.001.04%10,087,650
Jan 21, 2026422.10425.50416.40421.60421.60-0.52%16,386,060
Jan 20, 2026428.00431.00422.50423.80423.80-0.73%18,805,990
Jan 19, 2026419.00430.40415.00426.90426.902.08%22,228,430
Jan 16, 2026424.00427.60417.10418.20418.20-0.67%17,993,250
Jan 14, 2026426.00427.60418.80421.00421.00-1.29%10,818,510
Jan 13, 2026425.38428.88424.00426.52426.52-0.03%12,717,650
Jan 12, 2026425.36427.88421.20426.66426.660.31%12,720,435
Jan 9, 2026426.60426.60423.20425.36425.36-0.29%10,319,615
Jan 8, 2026428.02428.60423.72426.60426.60-0.51%11,484,710
Jan 7, 2026429.28430.10421.84428.80428.80-0.11%10,561,315
Jan 6, 2026440.42445.60427.00429.28429.28-2.03%26,541,035
Jan 5, 2026439.38441.34436.40438.18438.18-0.19%10,914,245
Jan 2, 2026443.56445.58436.10439.02439.02-1.02%12,238,470
Jan 1, 2026442.00444.18437.80443.56443.560.76%6,734,875
Dec 31, 2025431.60441.08431.14440.22440.222.25%14,284,445
Dec 30, 2025431.94433.00427.78430.54430.54-0.27%28,360,690
Dec 29, 2025434.12436.36431.08431.72431.72-0.26%4,858,980
Dec 26, 2025432.40434.72430.58432.84432.840.02%3,691,745
Dec 24, 2025433.60435.64432.22432.74432.740.05%7,791,790
Dec 23, 2025430.50434.18429.94432.54432.540.60%8,070,815
Dec 22, 2025434.00435.20429.42429.94429.94-0.45%9,041,130
Dec 19, 2025433.70435.50431.26431.90431.90-0.24%11,504,670
Dec 18, 2025434.64435.78431.98432.92432.92-0.40%5,633,400
Dec 17, 2025437.60438.64432.70434.64434.64-0.42%8,060,720
Dec 16, 2025435.60438.80434.30436.48436.480.05%8,544,595
Dec 15, 2025433.42437.12431.30436.26436.260.22%13,779,900
Dec 12, 2025436.34440.20434.94435.32435.32-0.17%14,312,745
Dec 11, 2025425.90441.00423.82436.04436.042.38%24,978,600
Dec 10, 2025426.00431.10424.74425.90425.900.08%10,941,335
Dec 9, 2025424.00426.68421.78425.54425.54-0.18%16,037,550
Dec 8, 2025431.74431.78425.20426.32426.32-1.08%14,960,235
Dec 5, 2025427.00433.20426.40430.98430.980.91%9,658,475
Dec 4, 2025429.22429.36424.30427.08427.08-0.50%12,871,640
Dec 3, 2025427.02430.34423.82429.22429.220.17%14,031,015
Dec 2, 2025428.00432.00427.88428.48428.48-0.24%18,294,165
Dec 1, 2025426.80432.60425.62429.52429.521.09%16,310,160
Nov 28, 2025423.80428.36420.44424.88424.880.67%15,840,785
Nov 27, 2025420.80426.10418.28422.04422.040.30%20,148,975
Nov 26, 2025415.00422.00414.82420.76420.761.64%14,896,715
Nov 25, 2025418.86418.86413.34413.98413.98-0.83%15,164,895
Nov 24, 2025419.00420.80415.48417.46417.46-0.02%24,922,845
Nov 21, 2025420.00422.30415.70417.56417.56-0.52%39,194,210
Nov 20, 2025422.96422.96418.64419.74419.74-0.34%36,702,845
Nov 19, 2025419.90422.00417.90421.18421.180.61%12,464,500
Nov 18, 2025418.12421.40416.00418.62418.62-0.47%10,300,340
Nov 17, 2025419.00423.98418.48420.58420.581.12%25,151,640
Nov 14, 2025413.20417.10412.60415.94415.940.22%12,202,755
Nov 13, 2025417.90417.90412.92415.04415.04-0.45%10,711,530
Nov 12, 2025420.02420.02416.00416.90416.90-0.12%9,035,425
Nov 11, 2025420.00420.60414.98417.38417.38-0.28%10,814,210
Nov 10, 2025416.20420.96416.20418.54418.540.21%10,866,480
Nov 7, 2025415.74419.86411.84417.66417.660.24%7,000,945
Nov 6, 2025414.60420.76414.42416.64416.64-0.64%11,902,845
Nov 4, 2025423.34424.22418.60419.32419.32-0.80%9,581,885
Nov 3, 2025420.44423.84417.58422.70422.700.54%7,657,265
Oct 31, 2025429.38429.38420.00420.44420.44-1.64%18,931,270
Oct 30, 2025430.00430.60425.28427.44427.44-0.62%12,438,465
Oct 29, 2025434.00434.86429.38430.10430.10-0.48%7,088,915
Oct 28, 2025428.40433.62428.40432.16432.160.57%23,304,345
Oct 27, 2025434.44437.20424.40429.72429.72-1.76%18,599,700
Oct 24, 2025447.60447.60433.64437.40437.40-1.73%16,293,685
Oct 23, 2025445.00448.88442.20445.12445.121.30%21,496,105
Oct 21, 2025442.76443.96437.38439.40439.40-0.76%1,134,020
Oct 20, 2025442.80453.20440.04442.76442.760.36%15,207,085
Oct 17, 2025440.78441.98438.08441.16441.160.02%16,706,510
Oct 16, 2025430.58442.92430.44441.08441.082.60%33,692,100
Oct 15, 2025431.00433.18428.24429.92429.92-0.10%11,540,535