iifl-logo

Kotak Mahindra Bank Ltd Historical Data

1,965.7
(-0.89%)
Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Kotak Mahindra Bank Ltd Historical Data

27/07/2025calendar-icon
27/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

28-Jul-2025

2,025.3

2,055.31,9601,966.65,12,65627,47,27,70,046.483,95,322

29-Jul-2025

1,967

1,979.71,9531,972.71,38,8649,91,04,43,940.732,42,963

30-Jul-2025

1,966.1

1,980.91,9571,959.71,40,0887,05,78,21,185.526,47,294

31-Jul-2025

1,941.2

1,998.61,9351,978.61,60,1678,46,41,40,28925,13,111

01-Aug-2025

1,983

2,0071,972.11,992.41,26,5485,32,94,83,556.717,90,401

04-Aug-2025

1,987

2,0071,982.11,99775,2323,08,07,52,088.210,58,341

05-Aug-2025

2,008

2,0081,994.82,0031,32,4224,84,57,86,895.316,82,857

06-Aug-2025

2,003

2,025.61,992.72,002.41,29,5085,34,18,00,564.118,44,469

07-Aug-2025

1,981

1,995.51,9651,992.11,26,30328,66,79,13,795.91,18,89,232

08-Aug-2025

1,993.9

1,999.51,948.21,952.782,4724,29,27,65,627.215,76,455

11-Aug-2025

1,964

2,0241,956.41,975.91,13,4964,33,41,87,936.714,58,389

12-Aug-2025

1,975

1,985.91,956.41,95998,8423,10,29,76,536.89,55,030

13-Aug-2025

1,968

1,996.31,962.21,987.789,6285,45,16,86,438.819,84,376

14-Aug-2025

1,988

1,993.51,975.51,978.287,1813,93,52,92,729.813,59,198

18-Aug-2025

1,997.9

2,0261,997.12,001.41,66,0058,64,53,37,284.131,77,570

19-Aug-2025

1,994

2,032.51,992.52,029.91,27,9046,29,46,45,526.521,59,123

20-Aug-2025

2,020.5

2,024.22,005.52,017.51,01,9445,29,93,28,03920,75,135

21-Aug-2025

2,039

2,0392,012.92,017.81,07,2195,85,85,53,059.920,37,967

22-Aug-2025

2,010.2

2,018.61,980.21,986.693,2023,57,15,34,944.111,87,856

25-Aug-2025

1,987

1,998.81,976.71,983.394,7294,69,78,56,454.918,53,876

26-Aug-2025

1,978

1,983.91,961.21,965.71,31,6527,30,04,81,797.324,37,595

Kotak Mah. Bank: Related NEWS

Kotak Mahindra bags UAE License for offering investment services
18 Aug 2025|02:16 PM

Kotak Mahindra International is the first Indian company to bag this license from the Securities and Commodities Authority (SCA).

Read More
Top Stocks for Today - 28th July 2025
28 Jul 2025|09:10 AM

Here are some of the stocks that may see significant price movement today: Kotak Mahindra Bank, IDFC First, SAIL, etc.

Read More
Kotak Mahindra Bank posts 14% y-o-y growth in Q1 advances
8 Jul 2025|02:53 PM

The bank’s average total deposits stood at ₹4.92 Lakh Crore, registering a 12.90% year-on-year growth. It was 5% higher on a sequential basis.

Read More
Top Stocks for Today - 21st February 2025
21 Feb 2025|06:08 AM

Here are some of the stocks that may see significant price movement today: NTPC Green Energy, Tata Steel, Mahindra & Mahindra, etc.

Read More
Kotak Mahindra logs 10% y-o-y growth in Q3 net profit
20 Jan 2025|08:55 AM

The lender stated that asset quality remained under stress. Its Gross NPA stood at 1.50% against 1.49% in the previous quarter.

Read More
Top Stocks for Today - 20th January 2025
20 Jan 2025|07:33 AM

Here are some of the stocks that may see significant price movement today: Jio Financial, Wipro, ICICI Lombard, etc.

Read More
Kotak Mahindra Bank Shares Plummet
21 Oct 2024|01:55 PM

Kotak's net NPA increased to 0.43% from 0.37% YoY at September's end, while its GNPA increased to 1.49% from 1.72% YoY.

Read More
Top 10 stocks for today – 13th August 2024
13 Aug 2024|08:42 AM

Here are some of the stocks that may see significant price movement today: Power Grid Corporation of India, Vodafone Idea, Marico, etc.

Read More
Top 10 stocks for today – 22nd July, 2024
22 Jul 2024|09:26 AM

Here are some of the stocks that may see significant price movement today.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.