Kotak Mahindra share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Kotak Mahindra		MCap (aprox) 379459.3 Crores	Symbol : KOTAKBANK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.3%	-0.3%	3.8%	-10.7%	-81.9%	-82.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	380.85	-2.35	10.13m	-0.6%
20-05-26	Wed	383.2	1.25	12.34m	0.3%	Data Update : 8 PM
19-05-26	Tue	381.95	-9.85	22.57m	-2.5%	21-05-26 : 380.85
18-05-26	Mon	391.8	4.75	14.58m	1.2%
15-05-26	Fri	387.05	3.85	19.46m	1.0%	Compared to  :  12-05-26 376
14-05-26	Thu	383.2	5.55	10.65m	1.5%
13-05-26	Wed	377.65	1.65	16.27m	0.4%	7 Days %
12-05-26	Tue	376	-5.05	13.07m	-1.3%	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%	Compared to  :  21-04-26 382.15
07-05-26	Thu	379.4	2.8	27.29m	0.7%
06-05-26	Wed	376.6	5.25	36.2m	1.4%	1 Month %
05-05-26	Tue	371.35	-0.3	19.08m	-0.1%	-0.3%
04-05-26	Mon	371.65	-11.65	74.47m	-3.0%	.
30-04-26	Thu	383.3	1.3	24.81m	0.3%	Compared to  :  20-03-26 366.75
29-04-26	Wed	382	4.05	7.91m	1.1%
28-04-26	Tue	377.95	1.15	12.85m	0.3%	2 Months %
27-04-26	Mon	376.8	5.95	11.56m	1.6%	3.8%
24-04-26	Fri	370.85	0.45	19.68m	0.1%
23-04-26	Thu	370.4	-6.45	27.63m	-1.7%	Compared to  :  20-02-26 426.35
22-04-26	Wed	376.85	-5.3	14.47m	-1.4%
21-04-26	Tue	382.15	2.95	12.32m	0.8%	3 Months %
20-04-26	Mon	379.2	-4.4	11.15m	-1.1%	-10.7%
17-04-26	Fri	383.6	4.45	11.63m	1.2%
16-04-26	Thu	379.15	-3.25	12.06m	-0.8%	Compared to  :  21-11-25 2105.9
15-04-26	Wed	382.4	10.5	19.1m	2.8%
13-04-26	Mon	371.9	-2.65	30.03m	-0.7%	6 Months %
10-04-26	Fri	374.55	2.65	23.75m	0.7%	-81.9%
09-04-26	Thu	371.9	-8.25	12.42m	-2.2%
08-04-26	Wed	380.15	17.2	30.16m	4.7%	Compared to  :  21-05-25 2111.2
07-04-26	Tue	362.95	2.4	23.66m	0.7%
06-04-26	Mon	360.55	2.55	18.32m	0.7%	1 year %
02-04-26	Thu	358	1.95	22.06m	0.5%	-82.0%
01-04-26	Wed	356.05	2.65	21.25m	0.7%
30-03-26	Mon	353.4	-12.75	39.76m	-3.5%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-23.3	2.99m	-1.1%
09-12-25	Tue	2154.9	19.5	1.93m	0.9%
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%
15-10-25	Wed	2152.1	2	2.12m	0.1%
14-10-25	Tue	2150.1	5.5	1.94m	0.3%
13-10-25	Mon	2144.6	26.8	3.17m	1.3%
10-10-25	Fri	2117.8	-9.1	880.5k	-0.4%
09-10-25	Thu	2126.9	-19.1	2.47m	-0.9%
08-10-25	Wed	2146	45.5	5.15m	2.2%
07-10-25	Tue	2100.5	37.2	4.74m	1.8%
06-10-25	Mon	2063.3	70.6	6.12m	3.5%
03-10-25	Fri	1992.7	1.1	5.86m	0.1%
01-10-25	Wed	1991.6	-3.2	5.31m	-0.2%
30-09-25	Tue	1994.8	-18.7	1.92m	-0.9%
29-09-25	Mon	2013.5	-17.8	4.01m	-0.9%
26-09-25	Fri	2031.3	-16.4	3.68m	-0.8%
25-09-25	Thu	2047.7	26	5.09m	1.3%
24-09-25	Wed	2021.7	-9.3	2.65m	-0.5%
23-09-25	Tue	2031	-23.6	4.49m	-1.1%
22-09-25	Mon	2054.6	4.3	3.48m	0.2%
19-09-25	Fri	2050.3	28.6	4.78m	1.4%
18-09-25	Thu	2021.7	50.9	4.02m	2.6%
17-09-25	Wed	1970.8	-1.5	2.62m	-0.1%
16-09-25	Tue	1972.3	0	3.62m	0.0%
15-09-25	Mon	1972.3	-1	2.36m	-0.1%
12-09-25	Fri	1973.3	12.9	8.52m	0.7%
11-09-25	Thu	1960.4	10.3	3.17m	0.5%
10-09-25	Wed	1950.1	4.6	2.51m	0.2%
09-09-25	Tue	1945.5	-4.2	1.98m	-0.2%
08-09-25	Mon	1949.7	-10.5	1.89m	-0.5%
05-09-25	Fri	1960.2	17.7	4.01m	0.9%
04-09-25	Thu	1942.5	-26.1	2.58m	-1.3%
03-09-25	Wed	1968.6	8.3	1.58m	0.4%
02-09-25	Tue	1960.3	15.6	3.07m	0.8%
01-09-25	Mon	1944.7	-21	3.6m	-1.1%
29-08-25	Fri	1965.7	-17.6	3.71m	-0.9%
28-08-25	Thu	1983.3	-3.3	2.37m	-0.2%
26-08-25	Tue	1986.6	-31.2	1.79m	-1.5%
25-08-25	Mon	2017.8	0.3	2.9m	0.0%
22-08-25	Fri	2017.5	-12.4	2.63m	-0.6%
21-08-25	Thu	2029.9	28.5	3.11m	1.4%
20-08-25	Wed	2001.4	23.2	4.3m	1.2%
19-08-25	Tue	1978.2	-9.5	1.98m	-0.5%
18-08-25	Mon	1987.7	28.7	2.75m	1.5%
14-08-25	Thu	1959	-16.9	1.58m	-0.9%
13-08-25	Wed	1975.9	23.2	2.2m	1.2%
12-08-25	Tue	1952.7	-39.4	2.19m	-2.0%
11-08-25	Mon	1992.1	-10.3	14.55m	-0.5%
08-08-25	Fri	2002.4	-0.6	2.66m	0.0%
07-08-25	Thu	2003	6	2.42m	0.3%
06-08-25	Wed	1997	4.6	1.54m	0.2%
05-08-25	Tue	1992.4	13.8	2.67m	0.7%
04-08-25	Mon	1978.6	18.9	4.3m	1.0%
01-08-25	Fri	1959.7	-13	3.59m	-0.7%
31-07-25	Thu	1972.7	6.1	5.04m	0.3%
30-07-25	Wed	1966.6	-158	13.82m	-7.4%
29-07-25	Tue	2124.6	-17.5	1.75m	-0.8%
28-07-25	Mon	2142.1	-28.3	2.06m	-1.3%
25-07-25	Fri	2170.4	10.2	2.79m	0.5%
24-07-25	Thu	2160.2	-5	1.56m	-0.2%
23-07-25	Wed	2165.2	24.7	1.83m	1.2%
22-07-25	Tue	2140.5	-30.3	2.57m	-1.4%
21-07-25	Mon	2170.8	-8.6	2.18m	-0.4%
18-07-25	Fri	2179.4	-8.7	2.29m	-0.4%
17-07-25	Thu	2188.1	-15.7	2.97m	-0.7%
16-07-25	Wed	2203.8	-16.8	2.4m	-0.8%
15-07-25	Tue	2220.6	16.8	2.68m	0.8%
14-07-25	Mon	2203.8	-25.5	5.72m	-1.1%
11-07-25	Fri	2229.3	4.8	2.02m	0.2%
10-07-25	Thu	2224.5	20	2.17m	0.9%
09-07-25	Wed	2149.8	74.7	7.53m	3.5%
08-07-25	Tue	2129.8	3.2	1.69m	0.2%
07-07-25	Mon	2126.6	-42.5	4.67m	-2.0%
04-07-25	Fri	2169.1	-14.5	1.88m	-0.7%
03-07-25	Thu	2183.6	20.1	4.03m	0.9%
02-07-25	Wed	2163.5	-44.4	3.73m	-2.0%
01-07-25	Tue	2207.9	4	9.65m	0.2%
30-06-25	Mon	2203.9	5.6	5.67m	0.3%
27-06-25	Fri	2198.3	-25.3	3.58m	-1.1%
26-06-25	Thu	2223.6	39.5	5.6m	1.8%
25-06-25	Wed	2184.1	14.3	1.72m	0.7%
24-06-25	Tue	2169.8	23.4	3.37m	1.1%
23-06-25	Mon	2146.4	14	3.41m	0.7%
20-06-25	Fri	2132.4	-4.4	3.9m	-0.2%
19-06-25	Thu	2136.8	-2.2	3.11m	-0.1%
18-06-25	Wed	2139	31.6	2.94m	1.5%
17-06-25	Tue	2107.4	-19.4	4.47m	-0.9%
16-06-25	Mon	2126.8	-18.5	2.98m	-0.9%
13-06-25	Fri	2145.3	-5.8	1.78m	-0.3%
12-06-25	Thu	2151.1	12.9	4.92m	0.6%
11-06-25	Wed	2138.2	64.8	5.78m	3.1%
10-06-25	Tue	2073.4	33.5	4.42m	1.6%
09-06-25	Mon	2039.9	-6.4	3.73m	-0.3%
06-06-25	Fri	2046.3	1.8	2.33m	0.1%
05-06-25	Thu	2044.5	-19.1	6.46m	-0.9%
04-06-25	Wed	2063.6	-11.1	2.7m	-0.5%
03-06-25	Tue	2074.7	-6.9	9.81m	-0.3%
02-06-25	Mon	2081.6	7.3	4.99m	0.4%
30-05-25	Fri	2074.3	-3.1	1.63m	-0.1%
29-05-25	Thu	2077.4	-11.9	3.46m	-0.6%
28-05-25	Wed	2089.3	-11.5	2.04m	-0.5%
27-05-25	Tue	2100.8	35	1.65m	1.7%
26-05-25	Mon	2065.8	-5.5	3.29m	-0.3%
23-05-25	Fri	2071.3	-18.8	2.14m	-0.9%
22-05-25	Thu	2090.1	-21.1	3.91m	-1.0%
21-05-25	Wed	2111.2	3	1.51m	0.1%
20-05-25	Tue	2108.2	1.8	2.06m	0.1%