Kotak Mahindra Bank Limited (BOM:500247)
India
· Delayed Price · Currency is INR 1,994.40
-18.15 (-0.90%)
At close: Sep 26, 2025
Kotak Mahindra Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,012.05 | 2,018.00 | 1,990.00 | 1,994.40 | 1,994.40 | -0.90% | 35,917 |
| Sep 25, 2025 | 2,013.05 | 2,037.95 | 2,009.45 | 2,012.55 | 2,012.55 | -0.90% | 98,699 |
| Sep 24, 2025 | 2,045.00 | 2,048.00 | 2,028.25 | 2,030.85 | 2,030.85 | -0.83% | 75,165 |
| Sep 23, 2025 | 2,015.05 | 2,053.10 | 2,008.50 | 2,047.85 | 2,047.85 | 1.31% | 27,623 |
| Sep 22, 2025 | 2,013.65 | 2,039.30 | 2,013.65 | 2,021.35 | 2,021.35 | -0.45% | 49,527 |
| Sep 19, 2025 | 2,054.00 | 2,054.00 | 2,026.80 | 2,030.40 | 2,030.40 | -1.16% | 29,092 |
| Sep 18, 2025 | 2,053.95 | 2,061.00 | 2,043.00 | 2,054.20 | 2,054.20 | 0.19% | 148,356 |
| Sep 17, 2025 | 2,023.35 | 2,052.20 | 2,022.00 | 2,050.30 | 2,050.30 | 1.43% | 91,558 |
| Sep 16, 2025 | 1,971.35 | 2,030.00 | 1,971.35 | 2,021.40 | 2,021.40 | 2.55% | 125,836 |
| Sep 15, 2025 | 1,970.00 | 1,982.20 | 1,965.00 | 1,971.05 | 1,971.05 | -0.06% | 62,699 |
| Sep 12, 2025 | 1,973.00 | 1,984.80 | 1,966.20 | 1,972.15 | 1,972.15 | 0.01% | 131,856 |
| Sep 11, 2025 | 1,973.60 | 1,985.00 | 1,963.15 | 1,972.00 | 1,972.00 | -0.07% | 130,703 |
| Sep 10, 2025 | 1,990.00 | 1,990.00 | 1,951.10 | 1,973.40 | 1,973.40 | 0.70% | 1,039,012 |
| Sep 9, 2025 | 1,950.70 | 1,964.00 | 1,939.50 | 1,959.65 | 1,959.65 | 0.47% | 123,388 |
| Sep 8, 2025 | 1,942.05 | 1,962.00 | 1,931.50 | 1,950.50 | 1,950.50 | 0.33% | 41,217 |
| Sep 5, 2025 | 1,950.20 | 1,956.60 | 1,937.75 | 1,944.00 | 1,944.00 | -0.30% | 240,478 |
| Sep 4, 2025 | 1,969.95 | 1,971.20 | 1,946.65 | 1,949.90 | 1,949.90 | -0.54% | 60,915 |
| Sep 3, 2025 | 1,949.95 | 1,964.00 | 1,930.95 | 1,960.40 | 1,960.40 | 0.92% | 94,751 |
| Sep 2, 2025 | 1,968.00 | 1,974.60 | 1,940.50 | 1,942.50 | 1,942.50 | -1.28% | 32,746 |
| Sep 1, 2025 | 1,957.05 | 1,972.00 | 1,955.65 | 1,967.65 | 1,967.65 | 0.37% | 80,659 |
| Aug 29, 2025 | 1,946.10 | 1,984.85 | 1,946.10 | 1,960.35 | 1,960.35 | 0.73% | 48,730 |
| Aug 28, 2025 | 1,950.00 | 1,966.50 | 1,940.95 | 1,946.10 | 1,946.10 | -0.98% | 15,710 |
| Aug 26, 2025 | 1,970.95 | 1,981.90 | 1,960.50 | 1,965.30 | 1,965.30 | -0.92% | 509,674 |
| Aug 25, 2025 | 1,982.95 | 1,996.95 | 1,977.25 | 1,983.45 | 1,983.45 | -0.16% | 101,547 |
| Aug 22, 2025 | 2,007.55 | 2,018.00 | 1,981.00 | 1,986.60 | 1,986.60 | -1.54% | 37,041 |
| Aug 21, 2025 | 2,035.05 | 2,037.40 | 2,012.05 | 2,017.60 | 2,017.60 | -0.04% | 42,573 |
| Aug 20, 2025 | 2,013.00 | 2,024.20 | 2,006.15 | 2,018.35 | 2,018.35 | -0.58% | 52,589 |
| Aug 19, 2025 | 1,990.05 | 2,032.90 | 1,990.05 | 2,030.10 | 2,030.10 | 1.44% | 227,460 |
| Aug 18, 2025 | 1,991.30 | 2,025.95 | 1,991.30 | 2,001.30 | 2,001.30 | 1.13% | 310,032 |
| Aug 14, 2025 | 1,989.55 | 1,993.30 | 1,975.60 | 1,978.95 | 1,978.95 | -0.46% | 240,132 |
| Aug 13, 2025 | 1,973.85 | 1,995.95 | 1,962.70 | 1,988.15 | 1,988.15 | 1.49% | 119,283 |
| Aug 12, 2025 | 1,979.80 | 1,985.25 | 1,956.60 | 1,958.95 | 1,958.95 | -0.91% | 159,077 |
| Aug 11, 2025 | 1,960.05 | 2,017.00 | 1,956.45 | 1,976.85 | 1,976.85 | 1.33% | 81,687 |
| Aug 8, 2025 | 1,988.00 | 1,999.00 | 1,948.25 | 1,950.90 | 1,950.90 | -2.08% | 463,540 |
| Aug 7, 2025 | 1,981.00 | 1,995.00 | 1,970.10 | 1,992.35 | 1,992.35 | -0.49% | 169,401 |
| Aug 6, 2025 | 2,001.90 | 2,025.00 | 1,993.15 | 2,002.15 | 2,002.15 | -0.04% | 39,594 |
| Aug 5, 2025 | 2,007.00 | 2,007.00 | 1,995.00 | 2,003.00 | 2,003.00 | 0.30% | 52,193 |
| Aug 4, 2025 | 1,990.00 | 2,007.00 | 1,983.00 | 1,996.95 | 1,996.95 | 0.24% | 11,614 |
| Aug 1, 2025 | 1,978.60 | 2,006.10 | 1,973.70 | 1,992.10 | 1,992.10 | 0.68% | 68,724 |
| Jul 31, 2025 | 1,949.95 | 1,998.00 | 1,934.90 | 1,978.60 | 1,978.60 | 0.96% | 102,120 |
| Jul 30, 2025 | 1,969.30 | 1,981.00 | 1,957.50 | 1,959.80 | 1,959.80 | -0.67% | 52,864 |
| Jul 29, 2025 | 1,967.00 | 1,980.00 | 1,953.35 | 1,973.00 | 1,973.00 | 0.38% | 119,148 |
| Jul 28, 2025 | 2,023.00 | 2,056.05 | 1,960.10 | 1,965.60 | 1,965.60 | -7.50% | 363,208 |
| Jul 25, 2025 | 2,144.90 | 2,146.05 | 2,118.35 | 2,124.95 | 2,124.95 | -0.77% | 57,475 |
| Jul 24, 2025 | 2,169.60 | 2,169.60 | 2,140.00 | 2,141.45 | 2,141.45 | -1.31% | 383,282 |
| Jul 23, 2025 | 2,160.00 | 2,179.60 | 2,158.00 | 2,169.80 | 2,169.80 | 0.46% | 149,541 |
| Jul 22, 2025 | 2,165.00 | 2,171.85 | 2,145.60 | 2,159.95 | 2,159.95 | -0.22% | 24,404 |
| Jul 21, 2025 | 2,140.75 | 2,167.55 | 2,131.50 | 2,164.65 | 2,164.65 | 1.12% | 36,194 |
| Jul 18, 2025 | 2,171.10 | 2,171.10 | 2,130.70 | 2,140.75 | 2,140.75 | -1.44% | 43,957 |
| Jul 17, 2025 | 2,182.00 | 2,190.00 | 2,168.20 | 2,171.95 | 2,169.45 | -0.32% | 117,379 |