Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Kotak Mahindra Bank Limited logo
KOTAKBANK.NS
Kotak Mahindra Bank Limited
09:59:57
399.25 ₹
0.0000 (%0.00)
Previous Close: 402.95
Day Low₺398
Day High₺403.55
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

KOTAKBANK.NS: Kotak Mahindra Bank Limited Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 395.743
CLOSE 395.8757

Low

LOW 345.5

High

HIGH 445.6
DATEOPENHIGHLOWCLOSE
01/01/2026442444.18437.8443.56
01/02/2026443.56445.58436.1439.02
01/05/2026439.38441.34436.4438.18
01/06/2026440.42445.6427429.28
01/07/2026429.28430.1421.84428.8
01/08/2026428.02428.6423.72426.6
01/09/2026426.6426.6423.2425.36
01/12/2026425.36427.88421.2426.66
01/13/2026425.38428.88424426.52
01/14/2026426427.6418.8421
01/16/2026424427.6417.1418.2
01/19/2026419430.4415426.9
01/20/2026428431422.5423.8
01/21/2026422.1425.5416.4421.6
01/22/2026423.8429.8420.3426
01/23/2026429429.8420.4422.8
01/27/2026415415400.5408.7
01/28/2026409.3414.2406.3412.4
01/29/2026407414.6407412.4
01/30/2026410412.5405.4408
02/01/2026408.5415.9403.3407.25
02/02/2026408.7410.85405.1408.2
02/03/2026415425410.3415.8
02/04/2026416.7418.65410.6412.35
02/05/2026411413.95404.1408.75
02/06/2026411424.65410.3422.35
02/09/2026430434.9424.2428.8
02/10/2026430.8433.9428.2429.3
02/11/2026431.7431.7427.75429.55
02/12/2026429.4431.05425.1426.25
02/13/2026426428.9419.55420.65
02/16/2026419426.7418.25425.6
02/17/2026423.65425.5420.6424.45
02/18/2026425.7427.4421.35426.35
02/19/2026425.7425.95415.85416.4
02/20/2026415423.4415421.35
02/23/2026423431.8420.35430.7
02/24/2026430.9432.45425.8427.7
02/25/2026425.5430.15421.4424.95
02/26/2026426.7426.7421.7424.55
02/27/2026420.5422.35414.45415.2
03/02/2026410414.6407.1413.1
03/04/2026405410.5402.2403.35
03/05/2026403.6410.05402.35407.3
03/06/2026403.7406.7399399.8
03/09/2026390393.85385.1386.35
03/10/2026390.5394.25387.5391.85
03/11/2026388.85391.1379.95383.2
03/12/2026377380.15374.05375.3
03/13/2026373373.6363.4366.85
03/16/2026366.85373.35364.05369.85
03/17/2026369.85375.15368.6374.2
03/18/2026375376.95371.1375.4
03/19/2026366.15370.15363.35368.15
03/20/2026368.6372.6365.4366.75
03/23/2026364.85364.9355.25356.55
03/24/2026363370.95361.4366.85
03/25/2026368.95378363371.1
03/27/2026367.55368.85362.5366.15
03/30/2026361362.95351.65353.4
04/01/2026363.8364.05355356.05
04/02/2026350.3359.85345.5358
04/06/2026358361.4350.1360.55
04/07/2026357364357362.95
04/08/2026377381.15369.45380.15
04/09/2026377378.7369.45371.9
04/10/2026373.5379.15372.35374.55
04/13/2026367.95373365.6371.9
04/15/2026375.5383375.5382.4
04/16/2026383.15386.45378.25379.15
04/17/2026379.3385.2376.65383.6
04/20/2026384.1386378379.2
04/21/2026381.45383.15378.35382.15
04/22/2026378.1382.8376.25376.85
04/23/2026370.05375.95367.65370.4
04/24/2026370.6372.8367.65370.85
04/27/2026375380.45373.25376.8
04/28/2026372383.25372377.95
04/29/2026378386.05377.55382
04/30/2026376.6386.85375.3383.3
05/04/2026378.9382.05363371.65
05/05/2026371375.5368.75371.35
05/06/2026374380365.65376.6
05/07/2026376.1382.45374.3379.4
05/08/2026379381.5374380.8
05/11/2026376.1386374.4381.05
05/12/2026380.2381.05374.55376
05/13/2026377.9384376.85377.65
05/14/2026378385375.6383.2
05/15/2026383.2393.3380.5387.05
05/18/2026382393380.3391.8
05/19/2026388.5391.8380.25381.95
05/20/2026376.3384.05376.3383.2
05/21/2026384.7386.45377.9380.85
05/22/2026381386.3381384.15
05/25/2026388.3395.15387.25392.85
05/26/2026392.85394.95387388.65
05/27/2026388.55390.5386.7388.7
05/29/2026388.85392.55381.25384.2
06/01/2026384.15387375.65377.4
06/02/2026373381.55372.2379.05
06/03/2026377.6383.45375.1381
06/04/2026378.5384377.9381.5
06/05/2026381.5383.7374.65377.45
06/08/2026373378.9372.7377.1
06/09/2026379.7382.45377.3381.7
06/10/2026380.5391.2380.5388.1
06/11/2026386399.9384.55393.35
06/12/2026397.75404.5394.95403.3
06/15/2026408411402.45405.75
06/16/2026405.75408.55404.5407.85
06/17/2026407.85408.75402.55404.5
06/18/2026403.95404.25399.65402.95
06/19/2026402.5403.55398399.25