Skip to main content
Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India flag India · Delayed Price · Currency is INR
2,154.90
+19.50 (0.91%)
At close: Dec 5, 2025

Kotak Mahindra Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,135.002,166.002,132.002,154.902,154.900.91%1,931,695
Dec 4, 20252,146.102,146.802,121.502,135.402,135.40-0.50%2,574,328
Dec 3, 20252,135.102,151.702,119.102,146.102,146.100.17%2,806,203
Dec 2, 20252,140.002,160.002,139.402,142.402,142.40-0.24%3,658,833
Dec 1, 20252,134.002,163.002,128.102,147.602,147.601.09%3,262,032
Nov 28, 20252,119.002,141.802,102.202,124.402,124.400.67%3,168,157
Nov 27, 20252,104.002,130.502,091.402,110.202,110.200.30%4,029,795
Nov 26, 20252,075.002,110.002,074.102,103.802,103.801.64%2,979,343
Nov 25, 20252,094.302,094.302,066.702,069.902,069.90-0.83%3,032,979
Nov 24, 20252,095.002,104.002,077.402,087.302,087.30-0.02%4,984,569
Nov 21, 20252,100.002,111.502,078.502,087.802,087.80-0.52%7,838,842
Nov 20, 20252,114.802,114.802,093.202,098.702,098.70-0.34%7,340,569
Nov 19, 20252,099.502,110.002,089.502,105.902,105.900.61%2,492,900
Nov 18, 20252,090.602,107.002,080.002,093.102,093.10-0.47%2,060,068
Nov 17, 20252,095.002,119.902,092.402,102.902,102.901.12%5,030,328
Nov 14, 20252,066.002,085.502,063.002,079.702,079.700.22%2,440,551
Nov 13, 20252,089.502,089.502,064.602,075.202,075.20-0.45%2,142,306
Nov 12, 20252,100.102,100.102,080.002,084.502,084.50-0.12%1,807,085
Nov 11, 20252,100.002,103.002,074.902,086.902,086.90-0.28%2,162,842
Nov 10, 20252,081.002,104.802,081.002,092.702,092.700.21%2,173,296
Nov 7, 20252,078.702,099.302,059.202,088.302,088.300.24%1,400,189
Nov 6, 20252,073.002,103.802,072.102,083.202,083.20-0.64%2,380,569
Nov 4, 20252,116.702,121.102,093.002,096.602,096.60-0.80%1,916,377
Nov 3, 20252,102.202,119.202,087.902,113.502,113.500.54%1,531,453
Oct 31, 20252,146.902,146.902,100.002,102.202,102.20-1.64%3,786,254
Oct 30, 20252,150.002,153.002,126.402,137.202,137.20-0.62%2,487,693
Oct 29, 20252,170.002,174.302,146.902,150.502,150.50-0.48%1,417,783
Oct 28, 20252,142.002,168.102,142.002,160.802,160.800.57%4,660,869
Oct 27, 20252,172.202,186.002,122.002,148.602,148.60-1.76%3,719,940
Oct 24, 20252,238.002,238.002,168.202,187.002,187.00-1.73%3,258,737
Oct 23, 20252,225.002,244.402,211.002,225.602,225.601.30%4,299,221
Oct 21, 20252,213.802,219.802,186.902,197.002,197.00-0.76%226,804
Oct 20, 20252,214.002,266.002,200.202,213.802,213.800.36%3,041,417
Oct 17, 20252,203.902,209.902,190.402,205.802,205.800.02%3,341,302
Oct 16, 20252,152.902,214.602,152.202,205.402,205.402.60%6,738,420
Oct 15, 20252,155.002,165.902,141.202,149.602,149.60-0.10%2,308,107
Oct 14, 20252,149.002,165.002,141.602,151.802,151.80-0.01%1,604,563
Oct 13, 20252,136.002,156.002,133.802,152.102,152.100.09%2,120,004
Oct 10, 20252,145.002,157.802,136.602,150.102,150.100.26%1,936,242
Oct 9, 20252,118.002,152.002,101.302,144.602,144.601.27%3,165,497
Oct 8, 20252,126.502,132.502,112.202,117.802,117.80-0.43%880,495
Oct 7, 20252,142.002,153.102,121.702,126.902,126.90-0.89%2,472,939
Oct 6, 20252,114.002,154.602,093.002,146.002,146.002.17%5,152,836
Oct 3, 20252,063.302,108.002,062.002,100.502,100.501.80%4,735,930
Oct 1, 20251,986.002,072.001,986.002,063.302,063.303.54%6,115,951
Sep 30, 20252,004.002,015.001,986.101,992.701,992.700.06%5,861,937
Sep 29, 20251,995.902,003.701,970.301,991.601,991.60-0.16%5,306,102
Sep 26, 20252,009.002,019.201,989.101,994.801,994.80-0.93%1,919,165
Sep 25, 20252,032.302,037.502,010.002,013.502,013.50-0.88%4,007,855
Sep 24, 20252,042.002,048.102,029.002,031.302,031.30-0.80%3,678,877
Sep 23, 20252,023.002,053.102,008.402,047.702,047.701.29%5,085,648
Sep 22, 20252,032.002,039.602,017.402,021.702,021.70-0.46%2,645,982
Sep 19, 20252,054.602,054.602,027.402,031.002,031.00-1.15%4,486,225
Sep 18, 20252,050.002,061.302,042.202,054.602,054.600.21%3,484,116
Sep 17, 20252,029.002,052.702,020.302,050.302,050.301.41%4,783,438
Sep 16, 20251,976.402,030.501,973.202,021.702,021.702.58%4,016,877
Sep 15, 20251,968.001,981.601,964.901,970.801,970.80-0.08%2,619,626
Sep 12, 20251,973.201,985.001,966.001,972.301,972.30-3,615,457
Sep 11, 20251,977.001,985.001,963.301,972.301,972.30-0.05%2,363,267
Sep 10, 20251,984.901,988.901,965.801,973.301,973.300.66%8,520,902
Sep 9, 20251,956.001,965.901,939.801,960.401,960.400.53%3,174,784
Sep 8, 20251,942.501,961.501,931.501,950.101,950.100.24%2,505,558
Sep 5, 20251,949.701,957.301,937.101,945.501,945.50-0.22%1,981,252
Sep 4, 20251,961.001,971.701,946.501,949.701,949.70-0.54%1,891,459
Sep 3, 20251,944.001,963.801,931.101,960.201,960.200.91%4,007,454
Sep 2, 20251,966.001,975.201,940.401,942.501,942.50-1.33%2,583,419
Sep 1, 20251,960.301,972.801,955.201,968.601,968.600.42%1,578,322
Aug 29, 20251,950.201,984.901,950.201,960.301,960.300.80%3,074,358
Aug 28, 20251,955.001,968.001,941.101,944.701,944.70-1.07%3,597,940
Aug 26, 20251,978.001,983.901,961.201,965.701,965.70-0.89%3,710,138
Aug 25, 20251,987.001,998.801,976.701,983.301,983.30-0.17%2,369,815
Aug 22, 20252,010.202,018.601,980.201,986.601,986.60-1.55%1,791,693
Aug 21, 20252,039.002,039.002,012.902,017.802,017.800.01%2,898,787
Aug 20, 20252,020.502,024.202,005.502,017.502,017.50-0.61%2,626,941
Aug 19, 20251,994.002,032.501,992.502,029.902,029.901.42%3,111,769
Aug 18, 20251,997.902,026.001,997.102,001.402,001.401.17%4,303,944
Aug 14, 20251,988.001,993.501,975.501,978.201,978.20-0.48%1,984,593
Aug 13, 20251,968.001,996.301,962.201,987.701,987.701.47%2,746,733
Aug 12, 20251,975.001,985.901,956.401,959.001,959.00-0.86%1,577,824
Aug 11, 20251,964.002,024.001,956.401,975.901,975.901.19%2,202,513
Aug 8, 20251,993.901,999.501,948.201,952.701,952.70-1.98%2,185,729
Aug 7, 20251,981.001,995.501,965.001,992.101,992.10-0.51%14,552,190
Aug 6, 20252,003.002,025.601,992.702,002.402,002.40-0.03%2,662,279
Aug 5, 20252,008.002,008.001,994.802,003.002,003.000.30%2,421,332
Aug 4, 20251,987.002,007.001,982.101,997.001,997.000.23%1,543,261
Aug 1, 20251,983.002,007.001,972.101,992.401,992.400.70%2,672,373
Jul 31, 20251,941.201,998.601,935.001,978.601,978.600.96%4,303,918
Jul 30, 20251,966.101,980.901,957.001,959.701,959.70-0.66%3,589,991
Jul 29, 20251,967.001,979.701,953.001,972.701,972.700.31%5,043,934
Jul 28, 20252,025.302,055.301,960.001,966.601,966.60-7.44%13,824,690
Jul 25, 20252,139.102,149.902,118.302,124.602,124.60-0.82%1,745,475
Jul 24, 20252,165.402,171.802,140.002,142.102,142.10-1.30%2,058,400
Jul 23, 20252,171.002,179.802,156.202,170.402,170.400.47%2,790,541
Jul 22, 20252,172.002,175.002,145.002,160.202,160.20-0.23%1,564,562
Jul 21, 20252,138.102,167.602,130.202,165.202,165.201.15%1,827,099
Jul 18, 20252,167.602,168.002,131.002,140.502,140.50-1.40%2,566,543
Jul 17, 20252,175.002,191.702,166.702,170.802,168.30-0.39%2,179,561
Jul 16, 20252,184.102,190.002,156.002,179.402,176.89-0.40%2,287,703
Jul 15, 20252,210.002,233.602,181.902,188.102,185.58-0.71%2,974,143
Jul 14, 20252,223.902,227.002,197.302,203.802,201.26-0.76%2,395,337