Kotak Mahindra		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-10-2026 Wed	BSE Sensex : 73,709.69 -143.21 -0.19%		NSE Nifty 50 : 22,811.35 -77.60 -0.34%		USD - INR 1 $ = Rs 94.39	Find Stock
Share Price in Google :	Kotak Mahindra		MCap (aprox) 86746.4 Crores	Symbol : KOTAKBANK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.7%	5.5%	8.7%	13.4%	14.6%	-80.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-10-26	Wed	437.8	-4.5	11.86m	-1.0%
19-10-26	Mon	442.3	-5.1	15m	-1.1%	Data Update : 7 PM
16-10-26	Fri	447.4	-0.55	25.17m	-0.1%	21-10-26 : 437.8
15-10-26	Thu	447.95	9.9	32.71m	2.3%
14-10-26	Wed	438.05	-0.95	24.97m	-0.2%	Compared to  :  09-10-26 441
13-10-26	Tue	439	-4.4	20.93m	-1.0%
12-10-26	Mon	443.4	2.4	17.83m	0.5%	7 Days %
09-10-26	Fri	441	6	31.54m	1.4%	-0.7%
08-10-26	Thu	435	-5	22.07m	-1.1%
07-10-26	Wed	440	8.1	37.97m	1.9%	Compared to  :  21-09-26 414.8
06-10-26	Tue	431.9	15.9	40.02m	3.8%
05-10-26	Mon	416	-2.35	21.97m	-0.6%	1 Month %
01-10-26	Thu	418.35	1.35	76.64m	0.3%	5.5%
30-09-26	Wed	417	11	32.54m	2.7%	.
29-09-26	Tue	406	4.45	32.61m	1.1%	Compared to  :  21-08-26 402.8
28-09-26	Mon	401.55	-2.45	15.06m	-0.6%
25-09-26	Fri	404	-1	18.18m	-0.2%	2 Months %
24-09-26	Thu	405	-8.25	12.8m	-2.0%	8.7%
23-09-26	Wed	413.25	0.6	8.63m	0.1%
22-09-26	Tue	412.65	-2.15	3.8m	-0.5%	Compared to  :  21-07-26 385.95
21-09-26	Mon	414.8	2.3	8.47m	0.6%
18-09-26	Fri	412.5	-4	15.46m	-1.0%	3 Months %
17-09-26	Thu	416.5	1.5	11.48m	0.4%	13.4%
16-09-26	Wed	415	5.2	10.9m	1.3%
15-09-26	Tue	409.8	-9.2	14.37m	-2.2%	Compared to  :  21-04-26 382.15
11-09-26	Fri	419	2.45	15.2m	0.6%
10-09-26	Thu	416.55	2.55	7.76m	0.6%	6 Months %
09-09-26	Wed	414	-5.25	10.89m	-1.3%	14.6%
08-09-26	Tue	419.25	-2.85	12.41m	-0.7%
07-09-26	Mon	422.1	-2.4	7.15m	-0.6%	Compared to  :  21-10-25 2205.8
04-09-26	Fri	424.5	3.35	9.41m	0.8%
03-09-26	Thu	421.15	-2.35	5.99m	-0.6%	1 year %
02-09-26	Wed	423.5	-1.5	10.02m	-0.4%	-80.2%
01-09-26	Tue	425	5.6	7.67m	1.3%
31-08-26	Mon	419.4	-4.3	18.99m	-1.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
28-08-26	Fri	423.7	-0.5	18.95m	-0.1%
27-08-26	Thu	424.2	7.5	32.91m	1.8%
26-08-26	Wed	416.7	15.1	20.17m	3.8%
25-08-26	Tue	401.6	0.15	10.15m	0.0%
24-08-26	Mon	401.45	-1.35	14.93m	-0.3%
21-08-26	Fri	402.8	5.45	15.67m	1.4%
20-08-26	Thu	397.35	7.1	9.26m	1.8%
19-08-26	Wed	390.25	2.6	6.7m	0.7%
18-08-26	Tue	387.65	-5.05	5.65m	-1.3%
17-08-26	Mon	392.7	1.55	5.11m	0.4%
14-08-26	Fri	391.15	-1.25	9.52m	-0.3%
13-08-26	Thu	392.4	1.9	5.73m	0.5%
12-08-26	Wed	390.5	-2.4	10.73m	-0.6%
11-08-26	Tue	392.9	-0.6	7.85m	-0.2%
10-08-26	Mon	393.5	2.75	11.66m	0.7%
07-08-26	Fri	390.75	-3.25	7.32m	-0.8%
06-08-26	Thu	394	-6	10.38m	-1.5%
05-08-26	Wed	400	2	11.84m	0.5%
04-08-26	Tue	398	0.5	9.13m	0.1%
03-08-26	Mon	397.5	7.2	11.25m	1.8%
31-07-26	Fri	390.3	0.9	7.01m	0.2%
30-07-26	Thu	389.4	-0.8	12.21m	-0.2%
29-07-26	Wed	390.2	4.9	9.19m	1.3%
28-07-26	Tue	385.3	0.65	14.25m	0.2%
27-07-26	Mon	384.65	-0.1	16.71m	0.0%
24-07-26	Fri	384.75	1.4	13.31m	0.4%
23-07-26	Thu	383.35	2.2	12.72m	0.6%
22-07-26	Wed	381.15	-4.8	11.69m	-1.2%
21-07-26	Tue	385.95	3.9	17.15m	1.0%
20-07-26	Mon	382.05	-7.9	32.54m	-2.0%
17-07-26	Fri	389.95	12.8	17.85m	3.4%
16-07-26	Thu	377.15	-1.25	10.89m	-0.3%
15-07-26	Wed	378.4	-0.25	8.08m	-0.1%
14-07-26	Tue	378.65	-6	16.24m	-1.6%
13-07-26	Mon	384.65	7.05	14.17m	1.9%
10-07-26	Fri	377.6	0.45	15.47m	0.1%
09-07-26	Thu	377.15	7.05	30.72m	1.9%
08-07-26	Wed	370.1	-11.6	22.52m	-3.0%
07-07-26	Tue	381.7	0.4	23.22m	0.1%
06-07-26	Mon	381.3	-15.45	34.16m	-3.9%
03-07-26	Fri	396.75	-2.55	14.75m	-0.6%
02-07-26	Thu	399.3	-1.15	12.98m	-0.3%
01-07-26	Wed	400.45	8.2	21.72m	2.1%
30-06-26	Tue	392.25	-3.25	24.82m	-0.8%
29-06-26	Mon	395.5	-13.5	37.21m	-3.3%
25-06-26	Thu	409	3.05	16.59m	0.8%
24-06-26	Wed	405.95	4.3	11.77m	1.1%
23-06-26	Tue	401.65	-0.5	10.08m	-0.1%
22-06-26	Mon	402.15	2.9	7.16m	0.7%
19-06-26	Fri	399.25	-3.7	17.5m	-0.9%
18-06-26	Thu	402.95	-1.55	9.34m	-0.4%
17-06-26	Wed	404.5	-3.35	11.65m	-0.8%
16-06-26	Tue	407.85	2.1	9.08m	0.5%
15-06-26	Mon	405.75	2.45	14.27m	0.6%
12-06-26	Fri	403.3	9.95	17.23m	2.5%
11-06-26	Thu	393.35	5.25	16.14m	1.4%
10-06-26	Wed	388.1	6.4	21.43m	1.7%
09-06-26	Tue	381.7	4.6	13.99m	1.2%
08-06-26	Mon	377.1	-0.35	14.46m	-0.1%
05-06-26	Fri	377.45	-4.05	10.13m	-1.1%
04-06-26	Thu	381.5	0.5	13.89m	0.1%
03-06-26	Wed	381	1.95	14.84m	0.5%
02-06-26	Tue	379.05	1.65	14.83m	0.4%
01-06-26	Mon	377.4	-6.8	12.34m	-1.8%
29-05-26	Fri	384.2	-4.5	40.11m	-1.2%
27-05-26	Wed	388.7	0.05	9.33m	0.0%
26-05-26	Tue	388.65	-4.2	15.06m	-1.1%
25-05-26	Mon	392.85	8.7	15.57m	2.3%
22-05-26	Fri	384.15	3.3	10.35m	0.9%
21-05-26	Thu	380.85	-2.35	10.13m	-0.6%
20-05-26	Wed	383.2	1.25	12.34m	0.3%
19-05-26	Tue	381.95	-9.85	22.57m	-2.5%
18-05-26	Mon	391.8	4.75	14.58m	1.2%
15-05-26	Fri	387.05	3.85	19.46m	1.0%
14-05-26	Thu	383.2	5.55	10.65m	1.5%
13-05-26	Wed	377.65	1.65	16.27m	0.4%
12-05-26	Tue	376	-5.05	13.07m	-1.3%
11-05-26	Mon	381.05	0.25	21.35m	0.1%
08-05-26	Fri	380.8	1.4	16.18m	0.4%
07-05-26	Thu	379.4	2.8	27.29m	0.7%
06-05-26	Wed	376.6	5.25	36.2m	1.4%
05-05-26	Tue	371.35	-0.3	19.08m	-0.1%
04-05-26	Mon	371.65	-11.65	74.47m	-3.0%
30-04-26	Thu	383.3	1.3	24.81m	0.3%
29-04-26	Wed	382	4.05	7.91m	1.1%
28-04-26	Tue	377.95	1.15	12.85m	0.3%
27-04-26	Mon	376.8	5.95	11.56m	1.6%
24-04-26	Fri	370.85	0.45	19.68m	0.1%
23-04-26	Thu	370.4	-6.45	27.63m	-1.7%
22-04-26	Wed	376.85	-5.3	14.47m	-1.4%
21-04-26	Tue	382.15	2.95	12.32m	0.8%
20-04-26	Mon	379.2	-4.4	11.15m	-1.1%
17-04-26	Fri	383.6	4.45	11.63m	1.2%
16-04-26	Thu	379.15	-3.25	12.06m	-0.8%
15-04-26	Wed	382.4	10.5	19.1m	2.8%
13-04-26	Mon	371.9	-2.65	30.03m	-0.7%
10-04-26	Fri	374.55	2.65	23.75m	0.7%
09-04-26	Thu	371.9	-8.25	12.42m	-2.2%
08-04-26	Wed	380.15	17.2	30.16m	4.7%
07-04-26	Tue	362.95	2.4	23.66m	0.7%
06-04-26	Mon	360.55	2.55	18.32m	0.7%
02-04-26	Thu	358	1.95	22.06m	0.5%
01-04-26	Wed	356.05	2.65	21.25m	0.7%
30-03-26	Mon	353.4	-12.75	39.76m	-3.5%
27-03-26	Fri	366.15	-4.95	28.93m	-1.3%
25-03-26	Wed	371.1	4.25	42.44m	1.2%
24-03-26	Tue	366.85	10.3	19.99m	2.9%
23-03-26	Mon	356.55	-10.2	16.98m	-2.8%
20-03-26	Fri	366.75	-1.4	17.08m	-0.4%
19-03-26	Thu	368.15	-7.25	17.31m	-1.9%
18-03-26	Wed	375.4	-49.55	15.24m	0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	424.95	-2.75	10.19m	-0.6%
26-02-26	Thu	427.7	-3	15.02m	-0.7%
25-02-26	Wed	430.7	9.35	10.4m	2.2%
24-02-26	Tue	421.35	4.95	6.6m	1.2%
23-02-26	Mon	416.4	-9.95	6.47m	-2.3%
20-02-26	Fri	426.35	1.9	7.33m	0.4%
19-02-26	Thu	424.45	-1.15	6.43m	-0.3%
18-02-26	Wed	425.6	4.95	12.4m	1.2%
17-02-26	Tue	420.65	-5.6	23.23m	-1.3%
16-02-26	Mon	426.25	-3.3	14m	-0.8%
13-02-26	Fri	429.55	0.25	12.3m	0.1%
12-02-26	Thu	429.3	0.5	18.43m	0.1%
11-02-26	Wed	428.8	6.45	22.54m	1.5%
10-02-26	Tue	422.35	13.6	21.23m	3.3%
09-02-26	Mon	408.75	-3.6	24.81m	-0.9%
06-02-26	Fri	412.35	-3.45	14.95m	-0.8%
05-02-26	Thu	415.8	7.6	35.4m	1.9%
04-02-26	Wed	408.2	0.95	15.42m	0.2%
03-02-26	Tue	407.25	-0.75	8.97m	-0.2%
02-02-26	Mon	408	-4.4	20.68m	-1.1%
01-02-26	Sun	412.4	0	26.09m	0.0%
30-01-26	Fri	412.4	3.7	14.82m	0.9%
29-01-26	Thu	408.7	-14.1	47.61m	-3.3%
28-01-26	Wed	422.8	-3.2	10.55m	-0.8%
27-01-26	Tue	426	4.4	10.09m	1.0%
23-01-26	Fri	421.6	-2.2	16.39m	-0.5%
22-01-26	Thu	423.8	-3.1	18.81m	-0.7%
21-01-26	Wed	426.9	8.7	22.23m	2.1%
20-01-26	Tue	418.2	-2.8	17.99m	-0.7%
19-01-26	Mon	421	-1711.6	10.82m	-80.3%
16-01-26	Fri	2132.6	-0.7	2.54m	0.0%
14-01-26	Wed	2133.3	6.5	2.54m	0.3%
13-01-26	Tue	2126.8	-6.2	2.06m	-0.3%
12-01-26	Mon	2133	-11	2.3m	-0.5%
09-01-26	Fri	2144	-2.4	2.11m	-0.1%
08-01-26	Thu	2146.4	-44.5	5.31m	-2.0%
07-01-26	Wed	2190.9	-4.2	2.18m	-0.2%
06-01-26	Tue	2195.1	-22.7	2.45m	-1.0%
05-01-26	Mon	2217.8	16.7	1.35m	0.8%
02-01-26	Fri	2201.1	48.4	2.86m	2.2%
01-01-26	Thu	2152.7	-5.9	5.67m	-0.3%
31-12-25	Wed	2158.6	-5.6	971.8k	-0.3%
30-12-25	Tue	2164.2	0.5	738.35k	0.0%
29-12-25	Mon	2163.7	1	1.56m	0.0%
26-12-25	Fri	2162.7	13	1.61m	0.6%
24-12-25	Wed	2149.7	-9.8	1.81m	-0.5%
23-12-25	Tue	2159.5	-5.1	2.3m	-0.2%
22-12-25	Mon	2164.6	-8.6	1.13m	-0.4%
19-12-25	Fri	2173.2	-9.2	1.61m	-0.4%
18-12-25	Thu	2182.4	1.1	1.71m	0.1%
17-12-25	Wed	2181.3	4.7	2.76m	0.2%
16-12-25	Tue	2176.6	-3.6	2.86m	-0.2%
15-12-25	Mon	2180.2	50.7	5m	2.4%
12-12-25	Fri	2129.5	1.8	2.19m	0.1%
11-12-25	Thu	2127.7	-3.9	3.21m	-0.2%
10-12-25	Wed	2131.6	19.5	1.93m	0.9%
09-12-25	Tue	2154.9	-23.3	2.99m	-1.1%
08-12-25	Mon	2135.4	-10.7	2.57m	-0.5%
05-12-25	Fri	2146.1	3.7	2.81m	0.2%
04-12-25	Thu	2142.4	-5.2	3.66m	-0.2%
03-12-25	Wed	2147.6	23.2	3.26m	1.1%
02-12-25	Tue	2124.4	14.2	3.17m	0.7%
01-12-25	Mon	2110.2	6.4	4.03m	0.3%
28-11-25	Fri	2103.8	33.9	2.98m	1.6%
27-11-25	Thu	2069.9	-17.4	3.03m	-0.8%
26-11-25	Wed	2087.3	-0.5	4.98m	0.0%
25-11-25	Tue	2087.8	-10.9	7.84m	-0.5%
24-11-25	Mon	2098.7	-7.2	7.34m	-0.3%
21-11-25	Fri	2105.9	12.8	2.49m	0.6%
20-11-25	Thu	2093.1	-9.8	2.06m	-0.5%
19-11-25	Wed	2102.9	23.2	5.03m	1.1%
18-11-25	Tue	2079.7	4.5	2.44m	0.2%
17-11-25	Mon	2075.2	-9.3	2.14m	-0.4%
14-11-25	Fri	2084.5	-2.4	1.81m	-0.1%
13-11-25	Thu	2086.9	-5.8	2.16m	-0.3%
12-11-25	Wed	2092.7	4.4	2.17m	0.2%
11-11-25	Tue	2088.3	5.1	1.4m	0.2%
10-11-25	Mon	2083.2	-13.4	2.38m	-0.6%
07-11-25	Fri	2096.6	-16.9	1.92m	-0.8%
06-11-25	Thu	2113.5	11.3	1.53m	0.5%
04-11-25	Tue	2102.2	-35	3.79m	-1.6%
03-11-25	Mon	2137.2	-13.3	2.49m	-0.6%
31-10-25	Fri	2150.5	-10.3	1.42m	-0.5%
30-10-25	Thu	2160.8	12.2	4.66m	0.6%
29-10-25	Wed	2148.6	-38.4	3.72m	-1.8%
28-10-25	Tue	2187	-38.6	3.26m	-1.7%
27-10-25	Mon	2225.6	28.6	4.3m	1.3%
24-10-25	Fri	2197	-16.8	226.8k	-0.8%
23-10-25	Thu	2213.8	8	3.04m	0.4%
21-10-25	Tue	2205.8	0.4	3.34m	0.0%
20-10-25	Mon	2205.4	55.8	6.74m	2.6%
17-10-25	Fri	2149.6	-2.2	2.31m	-0.1%
16-10-25	Thu	2151.8	-0.3	1.6m	0.0%