Kotak Mahindra Bank Limited (KOTAKBANK.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KOTAKBANK.NS Historical Return
If you invested ₹1000 in Kotak Mahindra Bank Limited (KOTAKBANK.NS) 10 years ago, it would be worth ₹2,621.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,177.4, while ₹1000 invested 1 year ago would be worth ₹1,013.79. This corresponds to total returns of 162.12%, 17.74%, 1.38%, respectively, with annualized returns of 10.11%, 3.32%, 1.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KOTAKBANK.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 398.9 | 402.8 | 402.8 | 406 | 398.3 | 15.67M |
| August 20, 2026 | 393.6 | 397.35 | 397.35 | 399.55 | 393.15 | 9.26M |
| August 19, 2026 | 387 | 390.25 | 390.25 | 393.1 | 386.75 | 6.7M |
| August 18, 2026 | 391 | 387.65 | 387.65 | 392.9 | 387.65 | 5.65M |
| August 17, 2026 | 389 | 392.7 | 392.7 | 396.35 | 389 | 5.1M |
| August 14, 2026 | 393.1 | 391.15 | 391.15 | 394.35 | 389.85 | 9.52M |
| August 13, 2026 | 390.4 | 392.4 | 392.4 | 392.4 | 388.55 | 5.73M |
| August 12, 2026 | 391 | 390.5 | 390.5 | 394.25 | 387.5 | 10.73M |
| August 11, 2026 | 392.1 | 392.9 | 392.9 | 392.9 | 388.3 | 7.85M |
| August 10, 2026 | 388 | 393.5 | 393.5 | 393.5 | 386.5 | 11.66M |
| August 07, 2026 | 393 | 390.75 | 390.75 | 394.85 | 387.75 | 7.32M |
| August 06, 2026 | 397.25 | 394 | 394 | 398.8 | 393.75 | 10.38M |
| August 05, 2026 | 397 | 400 | 400 | 400 | 393.85 | 11.84M |
| August 04, 2026 | 395.5 | 398 | 398 | 398.25 | 392.1 | 9.13M |
| August 03, 2026 | 392 | 397.5 | 397.5 | 397.5 | 391.05 | 11.25M |
| July 31, 2026 | 390.2 | 390.3 | 390.3 | 391.85 | 388 | 7.01M |
| July 30, 2026 | 385.7 | 389.4 | 389.4 | 390.2 | 385.7 | 12.21M |
| July 29, 2026 | 387 | 390.2 | 390.2 | 392.25 | 385.15 | 9.19M |
| July 28, 2026 | 383.05 | 385.3 | 385.3 | 387.3 | 383.05 | 14.25M |
| July 27, 2026 | 386 | 384.65 | 384.65 | 388.75 | 383.55 | 16.71M |
| July 24, 2026 | 378.6 | 384.75 | 384.75 | 386.5 | 378.6 | 13.31M |
| July 23, 2026 | 379.7 | 383.35 | 383.35 | 386.1 | 378.85 | 12.72M |
| July 22, 2026 | 384.3 | 381.15 | 381.15 | 390 | 378.15 | 11.69M |
| July 21, 2026 | 383 | 385.95 | 385.95 | 386.95 | 381.05 | 17.15M |
| July 20, 2026 | 382 | 382.05 | 382.05 | 383.75 | 376.1 | 32.54M |
| July 17, 2026 | 377.5 | 389.95 | 389.95 | 391.8 | 375.7 | 17.85M |
| July 16, 2026 | 377.5 | 377.15 | 377.15 | 381.25 | 376.55 | 10.89M |
| July 15, 2026 | 379.35 | 378.4 | 378.4 | 382.8 | 376.25 | 8.08M |
| July 14, 2026 | 383.5 | 378.65 | 378.65 | 383.5 | 376.1 | 16.24M |
| July 13, 2026 | 375.8 | 384.65 | 384.65 | 385.15 | 375.1 | 14.17M |
| July 10, 2026 | 377.45 | 377.6 | 377.6 | 381.15 | 376.9 | 15.47M |
| July 09, 2026 | 371.5 | 377.15 | 377.15 | 377.95 | 368.4 | 30.72M |
| July 08, 2026 | 378.5 | 370.1 | 370.1 | 381.75 | 369.1 | 22.52M |
| July 07, 2026 | 381.5 | 381.7 | 381.7 | 382.9 | 378.65 | 23.22M |
| July 06, 2026 | 389.75 | 381.3 | 381.3 | 389.75 | 380.7 | 34.16M |
| July 03, 2026 | 400 | 396.75 | 396.75 | 401.45 | 394.55 | 14.75M |
| July 02, 2026 | 400.45 | 399.3 | 399.3 | 405 | 397.3 | 12.98M |
| July 01, 2026 | 397.35 | 400.45 | 400.45 | 401.4 | 393.25 | 21.72M |
| June 30, 2026 | 395.5 | 392.25 | 392.25 | 397 | 389.9 | 24.82M |
| June 29, 2026 | 402.5 | 395.5 | 395.5 | 404.85 | 394.1 | 37.21M |
| June 25, 2026 | 409.5 | 409 | 409 | 413.8 | 407.2 | 16.59M |
| June 24, 2026 | 401.65 | 405.95 | 405.95 | 407.95 | 400.2 | 11.77M |
| June 23, 2026 | 398 | 401.65 | 401.65 | 405 | 398 | 10.08M |
| June 22, 2026 | 399.25 | 402.15 | 402.15 | 403.1 | 398.75 | 7.16M |
| June 19, 2026 | 402.5 | 399.25 | 399.25 | 403.55 | 398 | 17.5M |
| June 18, 2026 | 403.95 | 402.95 | 402.95 | 404.25 | 399.65 | 9.34M |
| June 17, 2026 | 407.85 | 404.5 | 404.5 | 408.75 | 402.55 | 11.65M |
| June 16, 2026 | 405.75 | 407.85 | 407.85 | 408.55 | 404.5 | 9.08M |
| June 15, 2026 | 408 | 405.75 | 405.75 | 411 | 402.45 | 14.27M |
| June 12, 2026 | 397.75 | 403.3 | 403.3 | 404.5 | 394.95 | 17.23M |
| June 11, 2026 | 386 | 393.35 | 393.35 | 399.9 | 384.55 | 16.13M |
| June 10, 2026 | 380.5 | 388.1 | 388.1 | 391.2 | 380.5 | 21.43M |
| June 09, 2026 | 379.7 | 381.7 | 381.7 | 382.45 | 377.3 | 13.99M |
| June 08, 2026 | 373 | 377.1 | 377.1 | 378.9 | 372.7 | 14.46M |
| June 05, 2026 | 381.5 | 377.45 | 377.45 | 383.7 | 374.65 | 10.13M |
| June 04, 2026 | 378.5 | 381.5 | 381.5 | 384 | 377.9 | 13.89M |
| June 03, 2026 | 377.6 | 381 | 381 | 383.45 | 375.1 | 14.84M |
| June 02, 2026 | 373 | 379.05 | 379.05 | 381.55 | 372.2 | 14.83M |
| June 01, 2026 | 384.15 | 377.4 | 377.4 | 387 | 375.65 | 12.34M |
| May 29, 2026 | 388.85 | 384.2 | 384.2 | 392.55 | 381.25 | 40.11M |
AD
