Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India
· Delayed Price · Currency is INR 382.00
+4.05 (1.07%)
Apr 29, 2026, 3:29 PM IST
Kotak Mahindra Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 378.00 | 385.00 | 377.55 | 382.80 | - | 1.28% | 2,475,208 |
| 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% | 22,056,018 |
| Apr 1, 2026 | 363.80 | 364.05 | 355.00 | 356.05 | 356.05 | 0.75% | 21,245,776 |
| 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 |
| Mar 13, 2026 | 373.00 | 373.60 | 363.40 | 366.85 | 366.85 | -2.25% | 32,179,470 |
| Mar 12, 2026 | 377.00 | 380.15 | 374.05 | 375.30 | 375.30 | -2.06% | 25,048,120 |
| Mar 11, 2026 | 388.85 | 391.10 | 379.95 | 383.20 | 383.20 | -2.21% | 29,991,868 |
| Mar 10, 2026 | 390.50 | 394.25 | 387.50 | 391.85 | 391.85 | 1.42% | 21,346,380 |
| Mar 9, 2026 | 390.00 | 393.85 | 385.10 | 386.35 | 386.35 | -3.36% | 20,275,970 |
| Mar 6, 2026 | 403.70 | 406.70 | 399.00 | 399.80 | 399.80 | -1.84% | 17,512,720 |
| Mar 5, 2026 | 403.60 | 410.05 | 402.35 | 407.30 | 407.30 | 0.98% | 14,963,265 |
| Mar 4, 2026 | 405.00 | 410.50 | 402.20 | 403.35 | 403.35 | -2.36% | 18,393,750 |
| Mar 2, 2026 | 410.00 | 414.60 | 407.10 | 413.10 | 413.10 | -0.51% | 15,236,660 |
| Feb 27, 2026 | 420.50 | 422.35 | 414.45 | 415.20 | 415.20 | -2.20% | 17,806,730 |
| Feb 26, 2026 | 426.70 | 426.70 | 421.70 | 424.55 | 424.55 | -0.09% | 13,417,220 |
| Feb 25, 2026 | 425.50 | 430.15 | 421.40 | 424.95 | 424.95 | -0.64% | 10,192,460 |
| Feb 24, 2026 | 430.90 | 432.45 | 425.80 | 427.70 | 427.70 | -0.70% | 15,016,910 |
| Feb 23, 2026 | 423.00 | 431.80 | 420.35 | 430.70 | 430.70 | 2.22% | 10,399,620 |
| Feb 20, 2026 | 415.00 | 423.40 | 415.00 | 421.35 | 421.35 | 1.19% | 6,603,883 |
| Feb 19, 2026 | 425.70 | 425.95 | 415.85 | 416.40 | 416.40 | -2.33% | 6,473,423 |
| Feb 18, 2026 | 425.70 | 427.40 | 421.35 | 426.35 | 426.35 | 0.45% | 7,333,331 |
| Feb 17, 2026 | 423.65 | 425.50 | 420.60 | 424.45 | 424.45 | -0.27% | 6,427,007 |
| Feb 16, 2026 | 419.00 | 426.70 | 418.25 | 425.60 | 425.60 | 1.18% | 12,403,020 |
| Feb 13, 2026 | 426.00 | 428.90 | 419.55 | 420.65 | 420.65 | -1.31% | 23,233,320 |
| Feb 12, 2026 | 429.40 | 431.05 | 425.10 | 426.25 | 426.25 | -0.77% | 14,003,380 |
| Feb 11, 2026 | 431.70 | 431.70 | 427.75 | 429.55 | 429.55 | 0.06% | 12,299,200 |
| Feb 10, 2026 | 430.80 | 433.90 | 428.20 | 429.30 | 429.30 | 0.12% | 18,428,055 |
| Feb 9, 2026 | 430.00 | 434.90 | 424.20 | 428.80 | 428.80 | 1.53% | 22,538,540 |
| Feb 6, 2026 | 411.00 | 424.65 | 410.30 | 422.35 | 422.35 | 3.33% | 21,228,770 |
| Feb 5, 2026 | 411.00 | 413.95 | 404.10 | 408.75 | 408.75 | -0.87% | 24,814,860 |
| Feb 4, 2026 | 416.70 | 418.65 | 410.60 | 412.35 | 412.35 | -0.83% | 14,948,170 |
| Feb 3, 2026 | 415.00 | 425.00 | 410.30 | 415.80 | 415.80 | 1.86% | 35,396,945 |
| Feb 2, 2026 | 408.70 | 410.85 | 405.10 | 408.20 | 408.20 | 0.23% | 15,422,030 |
| Feb 1, 2026 | 408.50 | 415.90 | 403.30 | 407.25 | 407.25 | -0.18% | 8,965,172 |
| Jan 30, 2026 | 410.00 | 412.50 | 405.40 | 408.00 | 408.00 | -1.07% | 20,681,886 |
| Jan 29, 2026 | 407.00 | 414.60 | 407.00 | 412.40 | 412.40 | - | 26,085,510 |
| Jan 28, 2026 | 409.30 | 414.20 | 406.30 | 412.40 | 412.40 | 0.91% | 14,823,671 |
| Jan 27, 2026 | 415.00 | 415.00 | 400.50 | 408.70 | 408.70 | -3.33% | 47,613,960 |
| Jan 23, 2026 | 429.00 | 429.80 | 420.40 | 422.80 | 422.80 | -0.75% | 10,548,118 |
| Jan 22, 2026 | 423.80 | 429.80 | 420.30 | 426.00 | 426.00 | 1.04% | 10,087,650 |
| Jan 21, 2026 | 422.10 | 425.50 | 416.40 | 421.60 | 421.60 | -0.52% | 16,386,060 |
| Jan 20, 2026 | 428.00 | 431.00 | 422.50 | 423.80 | 423.80 | -0.73% | 18,805,990 |
| Jan 19, 2026 | 419.00 | 430.40 | 415.00 | 426.90 | 426.90 | 2.08% | 22,228,430 |
| Jan 16, 2026 | 424.00 | 427.60 | 417.10 | 418.20 | 418.20 | -0.67% | 17,993,250 |
| Jan 14, 2026 | 426.00 | 427.60 | 418.80 | 421.00 | 421.00 | -1.29% | 10,818,510 |
| Jan 13, 2026 | 425.38 | 428.88 | 424.00 | 426.52 | 426.52 | -0.03% | 12,717,650 |
| Jan 12, 2026 | 425.36 | 427.88 | 421.20 | 426.66 | 426.66 | 0.31% | 12,720,435 |
| Jan 9, 2026 | 426.60 | 426.60 | 423.20 | 425.36 | 425.36 | -0.29% | 10,319,615 |
| Jan 8, 2026 | 428.02 | 428.60 | 423.72 | 426.60 | 426.60 | -0.51% | 11,484,710 |
| Jan 7, 2026 | 429.28 | 430.10 | 421.84 | 428.80 | 428.80 | -0.11% | 10,561,315 |
| Jan 6, 2026 | 440.42 | 445.60 | 427.00 | 429.28 | 429.28 | -2.03% | 26,541,035 |
| Jan 5, 2026 | 439.38 | 441.34 | 436.40 | 438.18 | 438.18 | -0.19% | 10,914,245 |
| Jan 2, 2026 | 443.56 | 445.58 | 436.10 | 439.02 | 439.02 | -1.02% | 12,238,470 |
| Jan 1, 2026 | 442.00 | 444.18 | 437.80 | 443.56 | 443.56 | 0.76% | 6,734,875 |
| Dec 31, 2025 | 431.60 | 441.08 | 431.14 | 440.22 | 440.22 | 2.25% | 14,284,445 |
| Dec 30, 2025 | 431.94 | 433.00 | 427.78 | 430.54 | 430.54 | -0.27% | 28,360,690 |
| Dec 29, 2025 | 434.12 | 436.36 | 431.08 | 431.72 | 431.72 | -0.26% | 4,858,980 |
| Dec 26, 2025 | 432.40 | 434.72 | 430.58 | 432.84 | 432.84 | 0.02% | 3,691,745 |
| Dec 24, 2025 | 433.60 | 435.64 | 432.22 | 432.74 | 432.74 | 0.05% | 7,791,790 |
| Dec 23, 2025 | 430.50 | 434.18 | 429.94 | 432.54 | 432.54 | 0.60% | 8,070,815 |
| Dec 22, 2025 | 434.00 | 435.20 | 429.42 | 429.94 | 429.94 | -0.45% | 9,041,130 |
| Dec 19, 2025 | 433.70 | 435.50 | 431.26 | 431.90 | 431.90 | -0.24% | 11,504,670 |
| Dec 18, 2025 | 434.64 | 435.78 | 431.98 | 432.92 | 432.92 | -0.40% | 5,633,400 |
| Dec 17, 2025 | 437.60 | 438.64 | 432.70 | 434.64 | 434.64 | -0.42% | 8,060,720 |
| Dec 16, 2025 | 435.60 | 438.80 | 434.30 | 436.48 | 436.48 | 0.05% | 8,544,595 |
| Dec 15, 2025 | 433.42 | 437.12 | 431.30 | 436.26 | 436.26 | 0.22% | 13,779,900 |
| Dec 12, 2025 | 436.34 | 440.20 | 434.94 | 435.32 | 435.32 | -0.17% | 14,312,745 |
| Dec 11, 2025 | 425.90 | 441.00 | 423.82 | 436.04 | 436.04 | 2.38% | 24,978,600 |
| Dec 10, 2025 | 426.00 | 431.10 | 424.74 | 425.90 | 425.90 | 0.08% | 10,941,335 |
| Dec 9, 2025 | 424.00 | 426.68 | 421.78 | 425.54 | 425.54 | -0.18% | 16,037,550 |
| Dec 8, 2025 | 431.74 | 431.78 | 425.20 | 426.32 | 426.32 | -1.08% | 14,960,235 |
| Dec 5, 2025 | 427.00 | 433.20 | 426.40 | 430.98 | 430.98 | 0.91% | 9,658,475 |
| Dec 4, 2025 | 429.22 | 429.36 | 424.30 | 427.08 | 427.08 | -0.50% | 12,871,640 |
| Dec 3, 2025 | 427.02 | 430.34 | 423.82 | 429.22 | 429.22 | 0.17% | 14,031,015 |
| Dec 2, 2025 | 428.00 | 432.00 | 427.88 | 428.48 | 428.48 | -0.24% | 18,294,165 |