Kotak Mahindra Bank Limited (KOTAKBANK.NS) NSE
358.00
+1.95(+0.55%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
358.00
+1.95(+0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 350.3 | 358 | 358 | 359.85 | 345.5 | 22.06M |
| April 01, 2026 | 363.8 | 356.05 | 356.05 | 364.05 | 355 | 21.24M |
| March 30, 2026 | 361 | 353.4 | 353.4 | 362.95 | 351.65 | 39.75M |
| March 27, 2026 | 367.55 | 366.15 | 366.15 | 368.85 | 362.5 | 28.93M |
| March 25, 2026 | 368.95 | 371.1 | 371.1 | 378 | 363 | 42.45M |
| March 24, 2026 | 363 | 366.85 | 366.85 | 370.95 | 361.4 | 19.99M |
| March 23, 2026 | 364.85 | 356.55 | 356.55 | 364.9 | 355.25 | 16.98M |
| March 19, 2026 | 366.15 | 368.15 | 368.15 | 370.15 | 363.35 | 17.31M |
| March 18, 2026 | 375 | 375.4 | 375.4 | 376.95 | 371.1 | 15.23M |
| March 17, 2026 | 369.85 | 374.2 | 374.2 | 375.15 | 368.6 | 15.18M |
| March 16, 2026 | 366.85 | 369.85 | 369.85 | 373.35 | 364.05 | 27.93M |
| March 13, 2026 | 373 | 366.85 | 366.85 | 373.6 | 363.4 | 32.18M |
| March 12, 2026 | 377 | 375.3 | 375.3 | 380.15 | 374.05 | 25.05M |
| March 11, 2026 | 388.85 | 383.2 | 383.2 | 391.1 | 379.95 | 29.99M |
| March 10, 2026 | 390.5 | 391.85 | 391.85 | 394.25 | 387.5 | 21.34M |
| March 09, 2026 | 390 | 386.35 | 386.35 | 393.85 | 385.1 | 20.28M |
| March 06, 2026 | 403.7 | 399.8 | 399.8 | 406.7 | 399 | 17.51M |
| March 05, 2026 | 403.6 | 407.3 | 407.3 | 410.05 | 402.35 | 14.96M |
| March 02, 2026 | 410 | 413.1 | 413.1 | 414.6 | 407.1 | 15.24M |
| February 27, 2026 | 420.5 | 415.2 | 415.2 | 422.35 | 414.45 | 17.81M |
| February 26, 2026 | 426.7 | 424.55 | 424.55 | 426.7 | 421.7 | 13.42M |
| February 25, 2026 | 425.5 | 424.95 | 424.95 | 430.15 | 421.4 | 10.19M |
| February 24, 2026 | 430.9 | 427.7 | 427.7 | 432.45 | 425.8 | 15.02M |
| February 23, 2026 | 423 | 430.7 | 430.7 | 431.8 | 420.35 | 10.4M |
| February 20, 2026 | 415 | 421.35 | 0 | 423.4 | 415 | 6.6M |
| February 19, 2026 | 425.7 | 416.4 | 0 | 425.95 | 415.85 | 6.47M |
| February 18, 2026 | 425.7 | 426.35 | 0 | 427.4 | 421.35 | 7.33M |
| February 17, 2026 | 423.65 | 424.45 | 0 | 425.5 | 420.6 | 6.43M |
| February 16, 2026 | 419 | 425.6 | 0 | 426.7 | 418.25 | 12.4M |
| February 13, 2026 | 426 | 420.65 | 0 | 428.9 | 419.55 | 23.23M |
| February 12, 2026 | 429.4 | 426.25 | 0 | 431.05 | 425.1 | 14M |
| February 11, 2026 | 431.7 | 429.55 | 0 | 431.7 | 427.75 | 12.3M |
| February 10, 2026 | 430.8 | 429.3 | 0 | 433.9 | 428.2 | 18.43M |
| February 09, 2026 | 430 | 428.8 | 0 | 434.9 | 424.2 | 22.54M |
| February 06, 2026 | 411 | 422.35 | 0 | 424.65 | 410.3 | 21.23M |
| February 05, 2026 | 411 | 408.75 | 0 | 413.95 | 404.1 | 24.81M |
| February 04, 2026 | 416.7 | 412.35 | 0 | 418.65 | 410.6 | 14.95M |
| February 03, 2026 | 415 | 415.8 | 0 | 425 | 410.3 | 35.4M |
| February 02, 2026 | 408.7 | 408.2 | 0 | 410.85 | 405.1 | 15.42M |
| February 01, 2026 | 408.5 | 407.25 | 0 | 415.9 | 403.3 | 8.97M |
| January 30, 2026 | 410 | 408 | 0 | 412.5 | 405.4 | 20.68M |
| January 29, 2026 | 407 | 412.4 | 0 | 414.6 | 407 | 26.09M |
| January 28, 2026 | 409.3 | 412.4 | 0 | 414.2 | 406.3 | 14.82M |
| January 27, 2026 | 415 | 408.7 | 0 | 415 | 400.5 | 47.61M |
| January 23, 2026 | 429 | 422.8 | 0 | 429.8 | 420.4 | 10.55M |
| January 22, 2026 | 423.8 | 426 | 0 | 429.8 | 420.3 | 10.09M |
| January 21, 2026 | 422.1 | 421.6 | 0 | 425.5 | 416.4 | 16.39M |
| January 20, 2026 | 428 | 423.8 | 0 | 431 | 422.5 | 18.81M |
| January 19, 2026 | 419 | 426.9 | 0 | 430.4 | 415 | 22.23M |
| January 16, 2026 | 424 | 418.2 | 0 | 427.6 | 417.1 | 17.99M |
| January 14, 2026 | 426 | 421 | 0 | 427.6 | 418.8 | 10.82M |
| January 13, 2026 | 425.38 | 426.52 | 0 | 428.88 | 424 | 12.72M |
| January 12, 2026 | 425.36 | 426.66 | 0 | 427.88 | 421.2 | 12.72M |
| January 09, 2026 | 426.6 | 425.36 | 0 | 426.6 | 423.2 | 10.32M |
| January 08, 2026 | 428.02 | 426.6 | 0 | 428.6 | 423.72 | 11.48M |
| January 07, 2026 | 429.28 | 428.8 | 0 | 430.1 | 421.84 | 10.56M |
| January 06, 2026 | 440.42 | 429.28 | 0 | 445.6 | 427 | 26.54M |
| January 05, 2026 | 439.38 | 438.18 | 0 | 441.34 | 436.4 | 10.91M |
| January 02, 2026 | 443.56 | 439.02 | 0 | 445.58 | 436.1 | 12.24M |
| January 01, 2026 | 442 | 443.56 | 0 | 444.18 | 437.8 | 6.73M |