Kotak Mahindra Bank Limited KOTAKBANK
NSE · India · Finance
INR 418.35+1.35 (+0.32%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 417.00 | +2.71% | INR 406.10 | INR 419.15 | INR 405.95 | 32.54M |
| 2026-09-29 | INR 406.00 | +1.11% | INR 401.25 | INR 409.25 | INR 394.70 | 32.61M |
| 2026-09-28 | INR 401.55 | -0.61% | INR 402.00 | INR 403.70 | INR 395.75 | 15.06M |
| 2026-09-25 | INR 404.00 | -0.25% | INR 406.90 | INR 407.95 | INR 399.30 |
| 18.18M |
| 2026-09-24 | INR 405.00 | -2.00% | INR 407.00 | INR 410.00 | INR 404.30 | 12.80M |
| 2026-09-23 | INR 413.25 | +0.15% | INR 414.65 | INR 417.25 | INR 411.35 | 8.63M |
| 2026-09-22 | INR 412.65 | -0.52% | INR 416.50 | INR 417.80 | INR 412.55 | 3.80M |
| 2026-09-21 | INR 414.80 | +0.56% | INR 415.20 | INR 420.60 | INR 414.55 | 8.47M |
| 2026-09-18 | INR 412.50 | -0.96% | INR 415.50 | INR 419.20 | INR 412.50 | 15.46M |
| 2026-09-17 | INR 416.50 | +0.36% | INR 415.00 | INR 417.60 | INR 412.50 | 11.48M |
| 2026-09-16 | INR 415.00 | +1.27% | INR 413.60 | INR 417.05 | INR 409.35 | 10.90M |
| 2026-09-15 | INR 409.80 | -2.20% | INR 420.50 | INR 420.50 | INR 409.80 | 14.37M |
| 2026-09-14 | INR 419.00 | 0.00% | INR 419.00 | INR 419.00 | INR 419.00 | 0 |
| 2026-09-11 | INR 419.00 | +0.59% | INR 412.60 | INR 420.00 | INR 409.25 | 15.20M |
| 2026-09-10 | INR 416.55 | +0.62% | INR 413.70 | INR 416.55 | INR 412.80 | 7.76M |
| 2026-09-09 | INR 414.00 | -1.25% | INR 418.20 | INR 420.65 | INR 413.95 | 10.89M |
| 2026-09-08 | INR 419.25 | -0.68% | INR 422.30 | INR 423.85 | INR 419.00 | 12.41M |
| 2026-09-07 | INR 422.10 | -0.57% | INR 421.80 | INR 425.70 | INR 421.00 | 7.15M |
| 2026-09-04 | INR 424.50 | +0.80% | INR 421.65 | INR 425.95 | INR 421.65 | 9.41M |
| 2026-09-03 | INR 421.15 | -0.55% | INR 425.00 | INR 426.90 | INR 421.15 | 5.99M |
| 2026-09-02 | INR 423.50 | -0.35% | INR 421.90 | INR 425.75 | INR 418.95 | 10.02M |
| 2026-09-01 | INR 425.00 | +1.34% | INR 420.80 | INR 429.10 | INR 420.75 | 7.67M |
| 2026-08-31 | INR 419.40 | -1.01% | INR 421.00 | INR 425.05 | INR 419.40 | 18.99M |
| 2026-08-28 | INR 423.70 | -0.12% | INR 424.60 | INR 426.20 | INR 421.00 | 18.95M |
| 2026-08-27 | INR 424.20 | +1.80% | INR 415.75 | INR 427.70 | INR 415.00 | 32.91M |
| 2026-08-26 | INR 416.70 | +3.76% | INR 402.50 | INR 417.45 | INR 401.00 | 20.17M |
| 2026-08-25 | INR 401.60 | +0.04% | INR 398.30 | INR 402.05 | INR 398.15 | 10.15M |
| 2026-08-24 | INR 401.45 | -0.34% | INR 403.50 | INR 405.60 | INR 398.20 | 14.93M |
| 2026-08-21 | INR 402.80 | +1.37% | INR 398.90 | INR 406.00 | INR 398.30 | 15.67M |
| 2026-08-20 | INR 397.35 | +1.82% | INR 393.60 | INR 399.55 | INR 393.15 | 9.26M |
| 2026-08-19 | INR 390.25 | +0.67% | INR 387.00 | INR 393.10 | INR 386.75 | 6.70M |
| 2026-08-18 | INR 387.65 | -1.29% | INR 391.00 | INR 392.90 | INR 387.65 | 5.65M |
| 2026-08-17 | INR 392.70 | +0.40% | INR 389.00 | INR 396.35 | INR 389.00 | 5.11M |
| 2026-08-14 | INR 391.15 | -0.32% | INR 393.10 | INR 394.35 | INR 389.85 | 9.52M |
| 2026-08-13 | INR 392.40 | +0.49% | INR 390.40 | INR 392.40 | INR 388.55 | 5.73M |
| 2026-08-12 | INR 390.50 | -0.61% | INR 391.00 | INR 394.25 | INR 387.50 | 10.73M |
| 2026-08-11 | INR 392.90 | -0.15% | INR 392.10 | INR 392.90 | INR 388.30 | 7.85M |
| 2026-08-10 | INR 393.50 | +0.70% | INR 388.00 | INR 393.50 | INR 386.50 | 11.66M |
| 2026-08-07 | INR 390.75 | -0.82% | INR 393.00 | INR 394.85 | INR 387.75 | 7.32M |
| 2026-08-06 | INR 394.00 | -1.50% | INR 397.25 | INR 398.80 | INR 393.75 | 10.38M |
| 2026-08-05 | INR 400.00 | +0.50% | INR 397.00 | INR 400.00 | INR 393.85 | 11.84M |
| 2026-08-04 | INR 398.00 | +0.13% | INR 395.50 | INR 398.25 | INR 392.10 | 9.13M |
| 2026-08-03 | INR 397.50 | +1.84% | INR 392.00 | INR 397.50 | INR 391.05 | 11.25M |
| 2026-07-31 | INR 390.30 | +0.23% | INR 390.20 | INR 391.85 | INR 388.00 | 7.01M |
| 2026-07-30 | INR 389.40 | -0.21% | INR 385.70 | INR 390.20 | INR 385.70 | 12.21M |
| 2026-07-29 | INR 390.20 | +1.27% | INR 387.00 | INR 392.25 | INR 385.15 | 9.19M |
| 2026-07-28 | INR 385.30 | +0.17% | INR 383.05 | INR 387.30 | INR 383.05 | 14.25M |
| 2026-07-27 | INR 384.65 | -0.03% | INR 386.00 | INR 388.75 | INR 383.55 | 16.71M |
| 2026-07-24 | INR 384.75 | +0.37% | INR 378.60 | INR 386.50 | INR 378.60 | 13.31M |
| 2026-07-23 | INR 383.35 | +0.58% | INR 379.70 | INR 386.10 | INR 378.85 | 12.72M |
| 2026-07-22 | INR 381.15 | -1.24% | INR 384.30 | INR 390.00 | INR 378.15 | 11.69M |
| 2026-07-21 | INR 385.95 | +1.02% | INR 383.00 | INR 386.95 | INR 381.05 | 17.15M |
| 2026-07-20 | INR 382.05 | -2.03% | INR 382.00 | INR 383.75 | INR 376.10 | 32.54M |
| 2026-07-17 | INR 389.95 | +3.39% | INR 377.50 | INR 391.80 | INR 375.70 | 17.85M |
| 2026-07-16 | INR 377.15 | -0.33% | INR 377.50 | INR 381.25 | INR 376.55 | 10.89M |
| 2026-07-15 | INR 378.40 | -0.07% | INR 379.35 | INR 382.80 | INR 376.25 | 8.08M |
| 2026-07-14 | INR 378.65 | -1.56% | INR 383.50 | INR 383.50 | INR 376.10 | 16.24M |
| 2026-07-13 | INR 384.65 | +1.87% | INR 375.80 | INR 385.15 | INR 375.10 | 14.17M |
| 2026-07-10 | INR 377.60 | +0.12% | INR 377.45 | INR 381.15 | INR 376.90 | 15.47M |
| 2026-07-09 | INR 377.15 | +1.90% | INR 371.50 | INR 377.95 | INR 368.40 | 30.72M |
| 2026-07-08 | INR 370.10 | -3.04% | INR 378.50 | INR 381.75 | INR 369.10 | 22.52M |
| 2026-07-07 | INR 381.70 | +0.10% | INR 381.50 | INR 382.90 | INR 378.65 | 23.22M |
| 2026-07-06 | INR 381.30 | -3.89% | INR 389.75 | INR 389.75 | INR 380.70 | 34.16M |
| 2026-07-03 | INR 396.75 | -0.64% | INR 400.00 | INR 401.45 | INR 394.55 | 14.75M |
| 2026-07-02 | INR 399.30 | -0.29% | INR 400.45 | INR 405.00 | INR 397.30 | 12.98M |
| 2026-07-01 | INR 400.45 | +2.09% | INR 397.35 | INR 401.40 | INR 393.25 | 21.72M |
| 2026-06-30 | INR 392.25 | -0.82% | INR 395.50 | INR 397.00 | INR 389.90 | 24.82M |
| 2026-06-29 | INR 395.50 | -3.30% | INR 402.50 | INR 404.85 | INR 394.10 | 37.21M |
| 2026-06-26 | INR 409.00 | 0.00% | INR 409.00 | INR 409.00 | INR 409.00 | 0 |
| 2026-06-25 | INR 409.00 | +0.75% | INR 409.50 | INR 413.80 | INR 407.20 | 16.59M |
| 2026-06-24 | INR 405.95 | +1.07% | INR 401.65 | INR 407.95 | INR 400.20 | 11.77M |
| 2026-06-23 | INR 401.65 | -0.12% | INR 398.00 | INR 405.00 | INR 398.00 | 10.08M |
| 2026-06-22 | INR 402.15 | +0.73% | INR 399.25 | INR 403.10 | INR 398.75 | 7.16M |
| 2026-06-19 | INR 399.25 | -0.92% | INR 402.50 | INR 403.55 | INR 398.00 | 17.50M |
| 2026-06-18 | INR 402.95 | -0.38% | INR 403.95 | INR 404.25 | INR 399.65 | 9.34M |
| 2026-06-17 | INR 404.50 | -0.82% | INR 407.85 | INR 408.75 | INR 402.55 | 11.65M |
| 2026-06-16 | INR 407.85 | +0.52% | INR 405.75 | INR 408.55 | INR 404.50 | 9.08M |
| 2026-06-15 | INR 405.75 | +0.61% | INR 408.00 | INR 411.00 | INR 402.45 | 14.27M |
| 2026-06-12 | INR 403.30 | +2.53% | INR 397.75 | INR 404.50 | INR 394.95 | 17.23M |
| 2026-06-11 | INR 393.35 | +1.35% | INR 386.00 | INR 399.90 | INR 384.55 | 16.14M |
| 2026-06-10 | INR 388.10 | +1.68% | INR 380.50 | INR 391.20 | INR 380.50 | 21.43M |
| 2026-06-09 | INR 381.70 | +1.22% | INR 379.70 | INR 382.45 | INR 377.30 | 13.99M |
| 2026-06-08 | INR 377.10 | -0.09% | INR 373.00 | INR 378.90 | INR 372.70 | 14.46M |
| 2026-06-05 | INR 377.45 | -1.06% | INR 381.50 | INR 383.70 | INR 374.65 | 10.13M |
| 2026-06-04 | INR 381.50 | +0.13% | INR 378.50 | INR 384.00 | INR 377.90 | 13.89M |
| 2026-06-03 | INR 381.00 | +0.51% | INR 377.60 | INR 383.45 | INR 375.10 | 14.84M |
| 2026-06-02 | INR 379.05 | +0.44% | INR 373.00 | INR 381.55 | INR 372.20 | 14.83M |
| 2026-06-01 | INR 377.40 | -1.77% | INR 384.15 | INR 387.00 | INR 375.65 | 12.34M |
| 2026-05-29 | INR 384.20 | -1.16% | INR 388.85 | INR 392.55 | INR 381.25 | 40.11M |
| 2026-05-28 | INR 388.70 | 0.00% | INR 388.70 | INR 388.70 | INR 388.70 | 0 |