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