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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1,984.9	1,973.3	1,973.3	1,988.9	1,965.8	8.52M
September 09, 2025	1,956	1,960.4	1,960.4	1,965.9	1,939.8	3.17M
September 08, 2025	1,942.5	1,950.1	1,950.1	1,961.5	1,931.5	2.51M
September 05, 2025	1,949.7	1,945.5	1,945.5	1,957.3	1,937.1	1.98M
September 04, 2025	1,961	1,949.7	1,949.7	1,971.7	1,946.5	1.89M
September 03, 2025	1,944	1,960.2	1,960.2	1,963.8	1,931.1	4.01M
September 02, 2025	1,966	1,942.5	1,942.5	1,975.2	1,940.4	2.58M
September 01, 2025	1,960.3	1,968.6	1,968.6	1,972.8	1,955.2	1.58M
August 29, 2025	1,950.2	1,960.3	1,960.3	1,984.9	1,950.2	3.07M
August 28, 2025	1,955	1,944.7	1,944.7	1,968	1,941.1	3.6M
August 26, 2025	1,978	1,965.7	1,965.7	1,983.9	1,961.2	3.71M
August 25, 2025	1,987	1,983.3	1,983.3	1,998.8	1,976.7	2.37M
August 22, 2025	2,010.2	1,986.6	1,986.6	2,018.6	1,980.2	1.79M
August 21, 2025	2,039	2,017.8	2,017.8	2,039	2,012.9	2.9M
August 20, 2025	2,020.5	2,017.5	2,017.5	2,024.2	2,005.5	2.63M
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

Kotak Mahindra Bank Limited (KOTAKBANK.NS) NSE