Kotak Mahindra Bank Limited - KOTAKBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	2,120	2,127.7	2,127.7	2,133.4	2,108.9	3.21M
December 08, 2025	2,158.7	2,131.6	2,131.6	2,158.9	2,126	2.99M
December 05, 2025	2,135	2,154.9	2,154.9	2,166	2,132	1.93M
December 04, 2025	2,146.1	2,135.4	2,135.4	2,146.8	2,121.5	2.57M
December 03, 2025	2,135.1	2,146.1	2,146.1	2,151.7	2,119.1	2.81M
December 02, 2025	2,140	2,142.4	2,142.4	2,160	2,139.4	3.66M
December 01, 2025	2,134	2,147.6	2,147.6	2,163	2,128.1	3.26M
November 28, 2025	2,119	2,124.4	2,124.4	2,141.8	2,102.2	3.17M
November 27, 2025	2,104	2,110.2	2,110.2	2,130.5	2,091.4	4.03M
November 26, 2025	2,075	2,103.8	2,103.8	2,110	2,074.1	2.98M
November 25, 2025	2,094.3	2,069.9	2,069.9	2,094.3	2,066.7	3.03M
November 24, 2025	2,095	2,087.3	2,087.3	2,104	2,077.4	4.98M
November 21, 2025	2,100	2,087.8	2,087.8	2,111.5	2,078.5	7.84M
November 19, 2025	2,099.5	2,105.9	2,105.9	2,110	2,089.5	2.49M
November 18, 2025	2,090.6	2,093.1	2,093.1	2,107	2,080	2.06M
November 17, 2025	2,095	2,102.9	2,102.9	2,119.9	2,092.4	5.03M
November 14, 2025	2,066	2,079.7	2,079.7	2,085.5	2,063	2.44M
November 13, 2025	2,089.5	2,075.2	2,075.2	2,089.5	2,064.6	2.14M
November 12, 2025	2,100.1	2,084.5	2,084.5	2,100.1	2,080	1.81M
November 11, 2025	2,100	2,086.9	2,086.9	2,103	2,074.9	2.16M
November 10, 2025	2,081	2,092.7	2,092.7	2,104.8	2,081	2.17M
November 07, 2025	2,078.7	2,088.3	2,088.3	2,099.3	2,059.2	1.4M
November 06, 2025	2,073	2,083.2	2,083.2	2,103.8	2,072.1	2.38M
November 04, 2025	2,116.7	2,096.6	2,096.6	2,121.1	2,093	1.92M
November 03, 2025	2,102.2	2,113.5	2,113.5	2,119.2	2,087.9	1.53M
October 31, 2025	2,146.9	2,102.2	2,102.2	2,146.9	2,100	3.79M
October 30, 2025	2,150	2,137.1	2,137.1	2,153	2,126.4	2.08M
October 29, 2025	2,170	2,150.5	2,150.5	2,174.3	2,146.9	1.42M
October 28, 2025	2,142	2,160.8	2,160.8	2,168.1	2,142	4.66M
October 27, 2025	2,172.2	2,148.6	2,148.6	2,186	2,122	3.72M
October 24, 2025	2,238	2,192.5	2,192.5	2,238	2,168.2	3.26M
October 23, 2025	2,225	2,225.6	2,225.6	2,244.4	2,211	4.3M
October 21, 2025	2,213.8	2,197	2,197	2,219.8	2,186.9	226,804
October 20, 2025	2,214	2,213.8	2,213.8	2,266	2,200.2	3.04M
October 17, 2025	2,203.9	2,205.8	2,205.8	2,209.9	2,190.4	3.34M
October 16, 2025	2,152.9	2,205.4	2,205.4	2,214.6	2,152.2	6.74M
October 15, 2025	2,155	2,149.6	2,149.6	2,165.9	2,141.2	2.31M
October 14, 2025	2,149	2,151.8	2,151.8	2,165	2,141.6	1.6M
October 13, 2025	2,136	2,152.1	2,152.1	2,156	2,133.8	2.12M
October 10, 2025	2,145	2,150.1	2,150.1	2,157.8	2,136.6	1.94M
October 09, 2025	2,118	2,144.6	2,144.6	2,152	2,101.3	3.17M
October 08, 2025	2,126.5	2,117.8	2,117.8	2,132.5	2,112.2	880,493
October 07, 2025	2,142	2,126.9	2,126.9	2,153.1	2,121.7	2.47M
October 06, 2025	2,114	2,146	2,146	2,154.6	2,093	5.15M
October 03, 2025	2,063.3	2,100.5	2,100.5	2,108	2,062	4.74M
October 01, 2025	1,986	2,063.3	2,063.3	2,072	1,986	6.12M
September 30, 2025	2,004	1,992.7	1,992.7	2,015	1,986.1	5.86M
September 29, 2025	1,995.9	1,991.6	1,991.6	2,003.7	1,970.3	5.31M
September 26, 2025	2,009	1,994.8	1,994.8	2,019.2	1,989.1	1.92M
September 25, 2025	2,032.3	2,013.5	2,013.5	2,037.5	2,010	4.01M
September 24, 2025	2,042	2,031.3	2,031.3	2,048.1	2,029	3.68M
September 23, 2025	2,023	2,047.7	2,047.7	2,053.1	2,008.4	5.09M
September 22, 2025	2,032	2,021.7	2,021.7	2,039.6	2,017.4	2.65M
September 19, 2025	2,054.6	2,031	2,031	2,054.6	2,027.4	4.49M
September 18, 2025	2,050	2,054.6	2,054.6	2,061.3	2,042.2	3.48M
September 17, 2025	2,029	2,050.3	2,050.3	2,052.7	2,020.3	4.78M
September 16, 2025	1,976.4	2,021.7	2,021.7	2,030.5	1,973.2	4.02M
September 15, 2025	1,968	1,970.8	1,970.8	1,981.6	1,964.9	2.62M
September 12, 2025	1,973.2	1,972.3	1,972.3	1,985	1,966	3.62M
September 11, 2025	1,977	1,972.3	1,972.3	1,985	1,963.3	2.36M

Kotak Mahindra Bank Limited (KOTAKBANK.NS) NSE