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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	415	421.35	421.35	423.4	415	6.6M
February 19, 2026	425.7	416.4	416.4	425.95	415.85	6.47M
February 18, 2026	425.7	426.35	426.35	427.4	421.35	7.33M
February 17, 2026	423.65	424.45	424.45	425.5	420.6	6.43M
February 16, 2026	419	425.6	425.6	426.7	418.25	12.4M
February 13, 2026	426	420.65	420.65	428.9	419.55	23.23M
February 12, 2026	429.4	426.25	426.25	431.05	425.1	14M
February 11, 2026	431.7	429.55	429.55	431.7	427.75	12.3M
February 10, 2026	430.8	429.3	429.3	433.9	428.2	18.43M
February 09, 2026	430	428.8	428.8	434.9	424.2	22.54M
February 06, 2026	411	422.35	422.35	424.65	410.3	21.23M
February 05, 2026	411	408.75	408.75	413.95	404.1	24.81M
February 04, 2026	416.7	412.35	412.35	418.65	410.6	14.95M
February 03, 2026	415	415.8	415.8	425	410.3	35.4M
February 02, 2026	408.7	408.2	408.2	410.85	405.1	15.42M
February 01, 2026	408.5	407.25	407.25	415.9	403.3	8.97M
January 30, 2026	410	408	408	412.5	405.4	20.68M
January 29, 2026	407	412.8	412.8	414.6	407	23.34M
January 28, 2026	409.3	412.4	412.4	414.2	406.3	14.82M
January 27, 2026	415	408.7	408.7	415	400.5	47.61M
January 23, 2026	429	422.8	422.8	429.8	420.4	10.55M
January 22, 2026	423.8	426	426	429.8	420.3	10.09M
January 21, 2026	422.1	421.6	421.6	425.5	416.4	16.39M
January 20, 2026	428	423.8	423.8	431	422.5	18.81M
January 19, 2026	419	426.9	426.9	430.4	415	22.23M
January 16, 2026	424	418.2	418.2	427.6	417.1	17.99M
January 14, 2026	426	421	421	427.6	418.8	10.82M
January 13, 2026	2,126.9	2,132.6	2,132.6	2,144.4	2,120	2.54M
January 12, 2026	2,126.8	2,133.3	2,133.3	2,139.4	2,106	2.54M
January 09, 2026	2,133	2,126.8	2,126.8	2,133	2,116	2.06M
January 08, 2026	2,140.1	2,133	2,133	2,143	2,118.6	2.3M
January 07, 2026	2,146.4	2,144	2,144	2,150.5	2,109.2	2.11M
January 06, 2026	2,202.1	2,146.4	2,146.4	2,228	2,135	5.31M
January 05, 2026	2,196.9	2,190.9	2,190.9	2,206.7	2,182	2.18M
January 02, 2026	2,217.8	2,195.1	2,195.1	2,227.9	2,180.5	2.45M
January 01, 2026	2,210	2,217.8	2,217.8	2,220.9	2,189	1.35M
December 31, 2025	2,158	2,201.1	2,201.1	2,205.4	2,155.7	2.86M
December 30, 2025	2,159.7	2,152.7	2,152.7	2,165	2,138.9	5.67M
December 29, 2025	2,170.6	2,158.6	2,158.6	2,181.8	2,155.4	971,796
December 26, 2025	2,162	2,164.2	2,164.2	2,173.6	2,152.9	738,312
December 24, 2025	2,168	2,163.7	2,163.7	2,178.2	2,161.1	1.56M
December 23, 2025	2,152.5	2,162.7	2,162.7	2,170.9	2,149.7	1.61M
December 22, 2025	2,170	2,149.7	2,149.7	2,176	2,147.1	1.81M
December 19, 2025	2,168.5	2,159.5	2,159.5	2,177.5	2,156.3	2.3M
December 18, 2025	2,173.2	2,164.6	2,164.6	2,178.9	2,159.9	1.13M
December 17, 2025	2,188	2,173.2	2,173.2	2,193.2	2,163.5	1.61M
December 16, 2025	2,178	2,182.4	2,182.4	2,194	2,171.5	1.71M
December 15, 2025	2,167.1	2,181.3	2,181.3	2,185.6	2,156.5	2.76M
December 12, 2025	2,181.7	2,176.6	2,176.6	2,201	2,174.7	2.86M
December 11, 2025	2,129.5	2,180.2	2,180.2	2,205	2,119.1	5M
December 10, 2025	2,130	2,129.5	2,129.5	2,155.5	2,123.7	2.19M
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

Kotak Mahindra Bank Limited (KOTAKBANK.NS) NSE