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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	1,994	2,029.9	2,029.9	2,032.5	1,992.5	3.11M
August 18, 2025	1,997.9	2,001.4	2,001.4	2,026	1,997.1	4.3M
August 14, 2025	1,988	1,978.2	1,978.2	1,993.5	1,975.5	1.98M
August 13, 2025	1,968	1,987.7	1,987.7	1,996.3	1,962.2	2.75M
August 12, 2025	1,975	1,959	1,959	1,985.9	1,956.4	1.58M
August 11, 2025	1,964	1,975.9	1,975.9	2,024	1,956.4	2.2M
August 08, 2025	1,993.9	1,952.7	1,952.7	1,999.5	1,948.2	2.19M
August 07, 2025	1,981	1,992.1	1,992.1	1,995.5	1,965	14.55M
August 06, 2025	2,003	2,002.4	2,002.4	2,025.6	1,992.7	2.66M
August 05, 2025	2,008	2,003	2,003	2,008	1,994.8	2.42M
August 04, 2025	1,987	1,997	1,997	2,007	1,982.1	1.54M
August 01, 2025	1,983	1,992.4	1,992.4	2,007	1,972.1	2.67M
July 31, 2025	1,941.2	1,978.6	1,978.6	1,998.6	1,935	4.3M
July 30, 2025	1,966.1	1,959.7	1,959.7	1,980.9	1,957	3.59M
July 29, 2025	1,967	1,972.7	1,972.7	1,979.7	1,953	5.04M
July 28, 2025	2,025.3	1,966.6	1,966.6	2,055.3	1,960	13.82M
July 25, 2025	2,139.1	2,124.6	2,124.6	2,149.9	2,118.3	1.75M
July 24, 2025	2,165.4	2,142.1	2,142.1	2,171.8	2,140	2.06M
July 23, 2025	2,171	2,170.4	2,170.4	2,179.8	2,156.2	2.79M
July 22, 2025	2,172	2,160.2	2,160.2	2,175	2,145	1.56M
July 21, 2025	2,138.1	2,165.2	2,165.2	2,167.6	2,130.2	1.83M
July 18, 2025	2,167.6	2,140.5	2,140.5	2,168	2,131	2.57M
July 17, 2025	2,175	2,170.8	2,170.8	2,191.7	2,166.7	2.18M
July 16, 2025	2,184.1	2,179.4	2,179.4	2,190	2,156	2.29M
July 15, 2025	2,210	2,188.1	2,188.1	2,233.6	2,181.9	2.97M
July 14, 2025	2,223.9	2,203.8	2,203.8	2,227	2,197.3	2.4M
July 11, 2025	2,201.8	2,220.6	2,220.6	2,225	2,198.6	2.68M
July 10, 2025	2,229.1	2,203.8	2,203.8	2,242.7	2,186.9	5.72M
July 09, 2025	2,217	2,229.3	2,229.3	2,234.1	2,214	2.02M
July 08, 2025	2,185	2,224.5	2,224.5	2,241.5	2,176.2	7.53M
July 07, 2025	2,130	2,149.8	2,149.8	2,156.8	2,121.8	2.17M
July 04, 2025	2,124	2,129.8	2,129.8	2,137.3	2,111	1.69M
July 03, 2025	2,139.1	2,126.6	2,126.6	2,151.9	2,121.9	4.67M
July 02, 2025	2,185	2,169.1	2,169.1	2,197.2	2,161	1.88M
July 01, 2025	2,163.5	2,183.6	2,183.6	2,186.5	2,159.3	4.03M
June 30, 2025	2,207.9	2,163.5	2,163.5	2,209	2,154.5	3.73M
June 27, 2025	2,210	2,207.9	2,207.9	2,217.3	2,182.6	9.65M
June 26, 2025	2,202.4	2,203.9	2,203.9	2,210	2,180	5.67M
June 25, 2025	2,223	2,198.3	2,198.3	2,223.6	2,191	3.58M
June 24, 2025	2,208	2,223.6	2,223.6	2,233.6	2,191.4	5.6M
June 23, 2025	2,158.1	2,184.1	2,184.1	2,189.7	2,151.2	1.72M
June 20, 2025	2,145	2,169.8	2,169.8	2,176	2,131.3	3.37M
June 19, 2025	2,139.5	2,146.4	2,146.4	2,154.7	2,133.1	3.41M
June 18, 2025	2,125	2,132.4	2,132.4	2,137.4	2,108.7	3.9M
June 17, 2025	2,139	2,136.8	2,136.8	2,155.8	2,130.2	3.11M
June 16, 2025	2,107.9	2,139	2,139	2,144.7	2,088.8	2.94M
June 13, 2025	2,072	2,107.4	2,107.4	2,122	2,072	4.47M
June 12, 2025	2,145.3	2,126.8	2,126.8	2,148.8	2,122.2	2.98M
June 11, 2025	2,149	2,145.3	2,145.3	2,160.7	2,133	1.78M
June 10, 2025	2,146.7	2,151.8	2,151.8	2,172.9	2,138.2	4.44M
June 09, 2025	2,111	2,138.2	2,138.2	2,142.4	2,090	5.78M
June 06, 2025	2,043.9	2,073.4	2,073.4	2,084.9	2,033.8	4.42M
June 05, 2025	2,054.8	2,039.9	2,039.9	2,056.4	2,034.2	3.73M
June 04, 2025	2,047.1	2,046.3	2,046.3	2,058.5	2,040.8	2.33M
June 03, 2025	2,070	2,044.5	2,044.5	2,075.8	2,034.2	6.46M
June 02, 2025	2,067	2,063.6	2,063.6	2,075.8	2,051.2	2.7M
May 30, 2025	2,081.6	2,074.7	2,074.7	2,090.2	2,065.5	9.81M
May 29, 2025	2,077.3	2,081.6	2,081.6	2,096	2,055	4.99M
May 28, 2025	2,075	2,074.3	2,074.3	2,080.4	2,063.4	1.63M
May 27, 2025	2,090	2,077.4	2,077.4	2,099	2,061.2	3.46M

Kotak Mahindra Bank Limited (KOTAKBANK.NS) NSE