Kotak Mahindra Bank Limited (NSE:KOTAKBANK)
India
· Delayed Price · Currency is INR 1,994.80
-18.70 (-0.93%)
Sep 26, 2025, 3:29 PM IST
Kotak Mahindra Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,009.00 | 2,019.20 | 1,989.10 | 1,994.80 | 1,994.80 | -0.93% | 1,919,086 |
| Sep 25, 2025 | 2,032.30 | 2,037.50 | 2,010.00 | 2,013.50 | 2,013.50 | -0.88% | 4,007,855 |
| Sep 24, 2025 | 2,042.00 | 2,048.10 | 2,029.00 | 2,031.30 | 2,031.30 | -0.80% | 3,678,877 |
| Sep 23, 2025 | 2,023.00 | 2,053.10 | 2,008.40 | 2,047.70 | 2,047.70 | 1.29% | 5,085,648 |
| Sep 22, 2025 | 2,032.00 | 2,039.60 | 2,017.40 | 2,021.70 | 2,021.70 | -0.46% | 2,645,982 |
| Sep 19, 2025 | 2,054.60 | 2,054.60 | 2,027.40 | 2,031.00 | 2,031.00 | -1.15% | 4,486,225 |
| Sep 18, 2025 | 2,050.00 | 2,061.30 | 2,042.20 | 2,054.60 | 2,054.60 | 0.21% | 3,484,116 |
| Sep 17, 2025 | 2,029.00 | 2,052.70 | 2,020.30 | 2,050.30 | 2,050.30 | 1.41% | 4,783,438 |
| Sep 16, 2025 | 1,976.40 | 2,030.50 | 1,973.20 | 2,021.70 | 2,021.70 | 2.58% | 4,016,877 |
| Sep 15, 2025 | 1,968.00 | 1,981.60 | 1,964.90 | 1,970.80 | 1,970.80 | -0.08% | 2,619,626 |
| Sep 12, 2025 | 1,973.20 | 1,985.00 | 1,966.00 | 1,972.30 | 1,972.30 | - | 3,615,457 |
| Sep 11, 2025 | 1,977.00 | 1,985.00 | 1,963.30 | 1,972.30 | 1,972.30 | -0.05% | 2,363,267 |
| Sep 10, 2025 | 1,984.90 | 1,988.90 | 1,965.80 | 1,973.30 | 1,973.30 | 0.66% | 8,520,902 |
| Sep 9, 2025 | 1,956.00 | 1,965.90 | 1,939.80 | 1,960.40 | 1,960.40 | 0.53% | 3,174,784 |
| Sep 8, 2025 | 1,942.50 | 1,961.50 | 1,931.50 | 1,950.10 | 1,950.10 | 0.24% | 2,505,558 |
| Sep 5, 2025 | 1,949.70 | 1,957.30 | 1,937.10 | 1,945.50 | 1,945.50 | -0.22% | 1,981,252 |
| Sep 4, 2025 | 1,961.00 | 1,971.70 | 1,946.50 | 1,949.70 | 1,949.70 | -0.54% | 1,891,459 |
| Sep 3, 2025 | 1,944.00 | 1,963.80 | 1,931.10 | 1,960.20 | 1,960.20 | 0.91% | 4,007,454 |
| Sep 2, 2025 | 1,966.00 | 1,975.20 | 1,940.40 | 1,942.50 | 1,942.50 | -1.33% | 2,583,419 |
| Sep 1, 2025 | 1,960.30 | 1,972.80 | 1,955.20 | 1,968.60 | 1,968.60 | 0.42% | 1,578,322 |
| Aug 29, 2025 | 1,950.20 | 1,984.90 | 1,950.20 | 1,960.30 | 1,960.30 | 0.80% | 3,074,358 |
| Aug 28, 2025 | 1,955.00 | 1,968.00 | 1,941.10 | 1,944.70 | 1,944.70 | -1.07% | 3,597,940 |
| Aug 26, 2025 | 1,978.00 | 1,983.90 | 1,961.20 | 1,965.70 | 1,965.70 | -0.89% | 3,710,138 |
| Aug 25, 2025 | 1,987.00 | 1,998.80 | 1,976.70 | 1,983.30 | 1,983.30 | -0.17% | 2,369,815 |
| Aug 22, 2025 | 2,010.20 | 2,018.60 | 1,980.20 | 1,986.60 | 1,986.60 | -1.55% | 1,791,693 |
| Aug 21, 2025 | 2,039.00 | 2,039.00 | 2,012.90 | 2,017.80 | 2,017.80 | 0.01% | 2,898,787 |
| Aug 20, 2025 | 2,020.50 | 2,024.20 | 2,005.50 | 2,017.50 | 2,017.50 | -0.61% | 2,626,941 |
| Aug 19, 2025 | 1,994.00 | 2,032.50 | 1,992.50 | 2,029.90 | 2,029.90 | 1.42% | 3,111,769 |
| Aug 18, 2025 | 1,997.90 | 2,026.00 | 1,997.10 | 2,001.40 | 2,001.40 | 1.17% | 4,303,944 |
| Aug 14, 2025 | 1,988.00 | 1,993.50 | 1,975.50 | 1,978.20 | 1,978.20 | -0.48% | 1,984,593 |
| Aug 13, 2025 | 1,968.00 | 1,996.30 | 1,962.20 | 1,987.70 | 1,987.70 | 1.47% | 2,746,733 |
| Aug 12, 2025 | 1,975.00 | 1,985.90 | 1,956.40 | 1,959.00 | 1,959.00 | -0.86% | 1,577,824 |
| Aug 11, 2025 | 1,964.00 | 2,024.00 | 1,956.40 | 1,975.90 | 1,975.90 | 1.19% | 2,202,513 |
| Aug 8, 2025 | 1,993.90 | 1,999.50 | 1,948.20 | 1,952.70 | 1,952.70 | -1.98% | 2,185,729 |
| Aug 7, 2025 | 1,981.00 | 1,995.50 | 1,965.00 | 1,992.10 | 1,992.10 | -0.51% | 14,552,199 |
| Aug 6, 2025 | 2,003.00 | 2,025.60 | 1,992.70 | 2,002.40 | 2,002.40 | -0.03% | 2,662,279 |
| Aug 5, 2025 | 2,008.00 | 2,008.00 | 1,994.80 | 2,003.00 | 2,003.00 | 0.30% | 2,421,332 |
| Aug 4, 2025 | 1,987.00 | 2,007.00 | 1,982.10 | 1,997.00 | 1,997.00 | 0.23% | 1,543,261 |
| Aug 1, 2025 | 1,983.00 | 2,007.00 | 1,972.10 | 1,992.40 | 1,992.40 | 0.70% | 2,672,373 |
| Jul 31, 2025 | 1,941.20 | 1,998.60 | 1,935.00 | 1,978.60 | 1,978.60 | 0.96% | 4,303,918 |
| Jul 30, 2025 | 1,966.10 | 1,980.90 | 1,957.00 | 1,959.70 | 1,959.70 | -0.66% | 3,589,991 |
| Jul 29, 2025 | 1,967.00 | 1,979.70 | 1,953.00 | 1,972.70 | 1,972.70 | 0.31% | 5,043,934 |
| Jul 28, 2025 | 2,025.30 | 2,055.30 | 1,960.00 | 1,966.60 | 1,966.60 | -7.44% | 13,824,699 |
| Jul 25, 2025 | 2,139.10 | 2,149.90 | 2,118.30 | 2,124.60 | 2,124.60 | -0.82% | 1,745,475 |
| Jul 24, 2025 | 2,165.40 | 2,171.80 | 2,140.00 | 2,142.10 | 2,142.10 | -1.30% | 2,058,400 |
| Jul 23, 2025 | 2,171.00 | 2,179.80 | 2,156.20 | 2,170.40 | 2,170.40 | 0.47% | 2,790,541 |
| Jul 22, 2025 | 2,172.00 | 2,175.00 | 2,145.00 | 2,160.20 | 2,160.20 | -0.23% | 1,564,562 |
| Jul 21, 2025 | 2,138.10 | 2,167.60 | 2,130.20 | 2,165.20 | 2,165.20 | 1.15% | 1,827,099 |
| Jul 18, 2025 | 2,167.60 | 2,168.00 | 2,131.00 | 2,140.50 | 2,140.50 | -1.40% | 2,566,543 |
| Jul 17, 2025 | 2,175.00 | 2,191.70 | 2,166.70 | 2,170.80 | 2,168.30 | -0.39% | 2,179,561 |