Price Data Selection & Download
Kotak Bank Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Kotak Bank share price chart.
Share Price All Time High
₹2301.90
April 22, 2025
NSE Exchange
Share Price All Time Low
₹6.80
March 10, 2003
NSE Exchange
Highest Volume Trading Day
88,598,126
May 31, 2023 • ₹2014.35
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
KOTAKBANK daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹378.60 | ₹386.50 | ₹378.60 | ₹384.75 | 13,308,317 |
| 2026-07-23 | ₹379.70 | ₹386.10 | ₹378.85 | ₹383.35 | 12,720,546 |
| 2026-07-22 | ₹384.30 | ₹390.00 | ₹378.15 | ₹381.15 | 11,688,952 |
| 2026-07-21 | ₹383.00 | ₹386.95 | ₹381.05 | ₹385.95 | 17,152,911 |
| 2026-07-20 | ₹382.00 | ₹383.75 | ₹376.10 | ₹382.05 | 32,539,419 |
| 2026-07-17 | ₹377.50 | ₹391.80 | ₹375.70 | ₹389.95 | 17,847,316 |
| 2026-07-16 | ₹377.50 | ₹381.25 | ₹376.55 | ₹377.15 | 10,889,356 |
| 2026-07-15 | ₹379.35 | ₹382.80 | ₹376.25 | ₹378.40 | 8,082,156 |
| 2026-07-14 | ₹383.50 | ₹383.50 | ₹376.10 | ₹378.65 | 16,237,528 |
| 2026-07-13 | ₹375.80 | ₹385.15 | ₹375.10 | ₹384.65 | 14,167,721 |
| 2026-07-10 | ₹377.45 | ₹381.15 | ₹376.90 | ₹377.60 | 15,468,937 |
| 2026-07-09 | ₹371.50 | ₹377.95 | ₹368.40 | ₹377.15 | 30,720,415 |
| 2026-07-08 | ₹378.50 | ₹381.75 | ₹369.10 | ₹370.10 | 22,517,529 |
| 2026-07-07 | ₹381.50 | ₹382.90 | ₹378.65 | ₹381.70 | 23,216,875 |
| 2026-07-06 | ₹389.75 | ₹389.75 | ₹380.70 | ₹381.30 | 34,164,881 |
| 2026-07-03 | ₹400.00 | ₹401.45 | ₹394.55 | ₹396.75 | 14,747,410 |
| 2026-07-02 | ₹400.45 | ₹405.00 | ₹397.30 | ₹399.30 | 12,980,945 |
| 2026-07-01 | ₹397.35 | ₹401.40 | ₹393.25 | ₹400.45 | 21,723,944 |
| 2026-06-30 | ₹395.50 | ₹397.00 | ₹389.90 | ₹392.25 | 24,824,891 |
| 2026-06-29 | ₹402.50 | ₹404.85 | ₹394.10 | ₹395.50 | 37,210,245 |
| 2026-06-25 | ₹409.50 | ₹413.80 | ₹407.20 | ₹409.00 | 16,587,414 |
| 2026-06-24 | ₹401.65 | ₹407.95 | ₹400.20 | ₹405.95 | 11,768,059 |
| 2026-06-23 | ₹398.00 | ₹405.00 | ₹398.00 | ₹401.65 | 10,077,909 |
| 2026-06-22 | ₹399.25 | ₹403.10 | ₹398.75 | ₹402.15 | 7,158,956 |
| 2026-06-19 | ₹402.50 | ₹403.55 | ₹398.00 | ₹399.25 | 17,504,009 |
| 2026-06-18 | ₹403.95 | ₹404.25 | ₹399.65 | ₹402.95 | 9,342,524 |
| 2026-06-17 | ₹407.85 | ₹408.75 | ₹402.55 | ₹404.50 | 11,654,415 |
| 2026-06-16 | ₹405.75 | ₹408.55 | ₹404.50 | ₹407.85 | 9,079,548 |
| 2026-06-15 | ₹408.00 | ₹411.00 | ₹402.45 | ₹405.75 | 14,269,679 |
| 2026-06-12 | ₹397.75 | ₹404.50 | ₹394.95 | ₹403.30 | 17,227,481 |
| 2026-06-11 | ₹386.00 | ₹399.90 | ₹384.55 | ₹393.35 | 16,135,289 |
| 2026-06-10 | ₹380.50 | ₹391.20 | ₹380.50 | ₹388.10 | 21,427,363 |
| 2026-06-09 | ₹379.70 | ₹382.45 | ₹377.30 | ₹381.70 | 13,987,913 |
| 2026-06-08 | ₹373.00 | ₹378.90 | ₹372.70 | ₹377.10 | 14,460,894 |
| 2026-06-05 | ₹381.50 | ₹383.70 | ₹374.65 | ₹377.45 | 10,129,597 |
| 2026-06-04 | ₹378.50 | ₹384.00 | ₹377.90 | ₹381.50 | 13,889,236 |
| 2026-06-03 | ₹377.60 | ₹383.45 | ₹375.10 | ₹381.00 | 14,844,206 |
| 2026-06-02 | ₹373.00 | ₹381.55 | ₹372.20 | ₹379.05 | 14,834,956 |
| 2026-06-01 | ₹384.15 | ₹387.00 | ₹375.65 | ₹377.40 | 12,335,552 |
| 2026-05-29 | ₹388.85 | ₹392.55 | ₹381.25 | ₹384.20 | 40,109,830 |
| 2026-05-27 | ₹388.55 | ₹390.50 | ₹386.70 | ₹388.70 | 9,326,451 |
| 2026-05-26 | ₹392.85 | ₹394.95 | ₹387.00 | ₹388.65 | 15,059,212 |
| 2026-05-25 | ₹388.30 | ₹395.15 | ₹387.25 | ₹392.85 | 15,571,552 |
| 2026-05-22 | ₹381.00 | ₹386.30 | ₹381.00 | ₹384.15 | 10,348,359 |
| 2026-05-21 | ₹384.70 | ₹386.45 | ₹377.90 | ₹380.85 | 10,133,840 |
| 2026-05-20 | ₹376.30 | ₹384.05 | ₹376.30 | ₹383.20 | 12,342,444 |
| 2026-05-19 | ₹388.50 | ₹391.80 | ₹380.25 | ₹381.95 | 22,567,886 |
| 2026-05-18 | ₹382.00 | ₹393.00 | ₹380.30 | ₹391.80 | 14,575,831 |
| 2026-05-15 | ₹383.20 | ₹393.30 | ₹380.50 | ₹387.05 | 19,461,437 |
| 2026-05-14 | ₹378.00 | ₹385.00 | ₹375.60 | ₹383.20 | 10,652,514 |
| 2026-05-13 | ₹377.90 | ₹384.00 | ₹376.85 | ₹377.65 | 16,267,456 |
| 2026-05-12 | ₹380.20 | ₹381.05 | ₹374.55 | ₹376.00 | 13,065,308 |
| 2026-05-11 | ₹376.10 | ₹386.00 | ₹374.40 | ₹381.05 | 21,347,878 |
| 2026-05-08 | ₹379.00 | ₹381.50 | ₹374.00 | ₹380.80 | 16,183,126 |
| 2026-05-07 | ₹376.10 | ₹382.45 | ₹374.30 | ₹379.40 | 27,286,751 |
| 2026-05-06 | ₹374.00 | ₹380.00 | ₹365.65 | ₹376.60 | 36,195,481 |
| 2026-05-05 | ₹371.00 | ₹375.50 | ₹368.75 | ₹371.35 | 19,084,772 |
| 2026-05-04 | ₹378.90 | ₹382.05 | ₹363.00 | ₹371.65 | 74,467,483 |
| 2026-04-30 | ₹376.60 | ₹386.85 | ₹375.30 | ₹383.30 | 24,812,228 |
| 2026-04-29 | ₹378.00 | ₹386.05 | ₹377.55 | ₹382.00 | 7,913,344 |
| 2026-04-28 | ₹372.00 | ₹383.25 | ₹372.00 | ₹377.95 | 12,852,733 |
| 2026-04-27 | ₹375.00 | ₹380.45 | ₹373.25 | ₹376.80 | 11,559,552 |
| 2026-04-24 | ₹370.60 | ₹372.80 | ₹367.65 | ₹370.85 | 19,678,907 |
| 2026-04-23 | ₹370.05 | ₹375.95 | ₹367.65 | ₹370.40 | 27,628,052 |
| 2026-04-22 | ₹378.10 | ₹382.80 | ₹376.25 | ₹376.85 | 14,471,487 |
| 2026-04-21 | ₹381.45 | ₹383.15 | ₹378.35 | ₹382.15 | 12,323,488 |
| 2026-04-20 | ₹384.10 | ₹386.00 | ₹378.00 | ₹379.20 | 11,146,713 |
| 2026-04-17 | ₹379.30 | ₹385.20 | ₹376.65 | ₹383.60 | 11,626,179 |
| 2026-04-16 | ₹383.15 | ₹386.45 | ₹378.25 | ₹379.15 | 12,060,624 |
| 2026-04-15 | ₹375.50 | ₹383.00 | ₹375.50 | ₹382.40 | 19,100,372 |
| 2026-04-13 | ₹367.95 | ₹373.00 | ₹365.60 | ₹371.90 | 30,027,087 |
| 2026-04-10 | ₹373.50 | ₹379.15 | ₹372.35 | ₹374.55 | 23,751,660 |
| 2026-04-09 | ₹377.00 | ₹378.70 | ₹369.45 | ₹371.90 | 12,422,256 |
| 2026-04-08 | ₹377.00 | ₹381.15 | ₹369.45 | ₹380.15 | 30,162,218 |
| 2026-04-07 | ₹357.00 | ₹364.00 | ₹357.00 | ₹362.95 | 23,655,155 |
| 2026-04-06 | ₹358.00 | ₹361.40 | ₹350.10 | ₹360.55 | 18,320,378 |
| 2026-04-02 | ₹350.30 | ₹359.85 | ₹345.50 | ₹358.00 | 22,056,018 |
| 2026-04-01 | ₹363.80 | ₹364.05 | ₹355.00 | ₹356.05 | 21,245,776 |
| 2026-03-30 | ₹361.00 | ₹362.95 | ₹351.65 | ₹353.40 | 39,762,775 |
| 2026-03-27 | ₹367.55 | ₹368.85 | ₹362.50 | ₹366.15 | 28,928,069 |
| 2026-03-25 | ₹368.95 | ₹378.00 | ₹363.00 | ₹371.10 | 42,442,702 |
| 2026-03-24 | ₹363.00 | ₹370.95 | ₹361.40 | ₹366.85 | 19,990,983 |
| 2026-03-23 | ₹364.85 | ₹364.90 | ₹355.25 | ₹356.55 | 16,980,244 |
| 2026-03-20 | ₹368.60 | ₹372.60 | ₹365.40 | ₹366.75 | 17,077,194 |
| 2026-03-19 | ₹366.15 | ₹370.15 | ₹363.35 | ₹368.15 | 17,308,390 |
| 2026-03-18 | ₹375.00 | ₹376.95 | ₹371.10 | ₹375.40 | 15,235,416 |
| 2026-03-17 | ₹369.85 | ₹375.15 | ₹368.60 | ₹374.20 | 15,176,772 |
| 2026-03-16 | ₹366.85 | ₹373.35 | ₹364.05 | ₹369.85 | 27,927,294 |
| 2026-03-13 | ₹373.00 | ₹373.60 | ₹363.40 | ₹366.85 | 32,179,473 |
| 2026-03-12 | ₹377.00 | ₹380.15 | ₹374.05 | ₹375.30 | 25,048,123 |
| 2026-03-11 | ₹388.85 | ₹391.10 | ₹379.95 | ₹383.20 | 29,991,868 |
| 2026-03-10 | ₹390.50 | ₹394.25 | ₹387.50 | ₹391.85 | 21,346,381 |
| 2026-03-09 | ₹390.00 | ₹393.85 | ₹385.10 | ₹386.35 | 20,275,976 |
| 2026-03-06 | ₹403.70 | ₹406.70 | ₹399.00 | ₹399.80 | 17,512,726 |
| 2026-03-05 | ₹403.60 | ₹410.05 | ₹402.35 | ₹407.30 | 14,963,265 |
| 2026-03-04 | ₹405.00 | ₹410.50 | ₹402.20 | ₹403.35 | 18,393,751 |
| 2026-03-02 | ₹410.00 | ₹414.60 | ₹407.10 | ₹413.10 | 15,236,666 |
| 2026-02-27 | ₹420.50 | ₹422.35 | ₹414.45 | ₹415.20 | 17,806,739 |
| 2026-02-26 | ₹426.70 | ₹426.70 | ₹421.70 | ₹424.55 | 13,417,228 |
| 2026-02-25 | ₹425.50 | ₹430.15 | ₹421.40 | ₹424.95 | 10,192,468 |
| 2026-02-24 | ₹430.90 | ₹432.45 | ₹425.80 | ₹427.70 | 15,016,915 |
| 2026-02-23 | ₹423.00 | ₹431.80 | ₹420.35 | ₹430.70 | 10,399,627 |
| 2026-02-20 | ₹415.00 | ₹423.40 | ₹415.00 | ₹421.35 | 6,603,883 |
| 2026-02-19 | ₹425.70 | ₹425.95 | ₹415.85 | ₹416.40 | 6,473,423 |
| 2026-02-18 | ₹425.70 | ₹427.40 | ₹421.35 | ₹426.35 | 7,333,331 |
| 2026-02-17 | ₹423.65 | ₹425.50 | ₹420.60 | ₹424.45 | 6,427,007 |
| 2026-02-16 | ₹419.00 | ₹426.70 | ₹418.25 | ₹425.60 | 12,403,028 |
| 2026-02-13 | ₹426.00 | ₹428.90 | ₹419.55 | ₹420.65 | 23,233,320 |
| 2026-02-12 | ₹429.40 | ₹431.05 | ₹425.10 | ₹426.25 | 14,003,384 |
| 2026-02-11 | ₹431.70 | ₹431.70 | ₹427.75 | ₹429.55 | 12,299,205 |
| 2026-02-10 | ₹430.80 | ₹433.90 | ₹428.20 | ₹429.30 | 18,428,055 |
| 2026-02-09 | ₹430.00 | ₹434.90 | ₹424.20 | ₹428.80 | 22,538,542 |
| 2026-02-06 | ₹411.00 | ₹424.65 | ₹410.30 | ₹422.35 | 21,228,778 |
| 2026-02-05 | ₹411.00 | ₹413.95 | ₹404.10 | ₹408.75 | 24,814,864 |
| 2026-02-04 | ₹416.70 | ₹418.65 | ₹410.60 | ₹412.35 | 14,948,177 |
| 2026-02-03 | ₹415.00 | ₹425.00 | ₹410.30 | ₹415.80 | 35,396,945 |
| 2026-02-02 | ₹408.70 | ₹410.85 | ₹405.10 | ₹408.20 | 15,422,034 |
| 2026-02-01 | ₹408.50 | ₹415.90 | ₹403.30 | ₹407.25 | 8,965,172 |
| 2026-01-30 | ₹410.00 | ₹412.50 | ₹405.40 | ₹408.00 | 20,681,886 |
| 2026-01-29 | ₹407.00 | ₹414.60 | ₹407.00 | ₹412.40 | 26,085,514 |
| 2026-01-28 | ₹409.30 | ₹414.20 | ₹406.30 | ₹412.40 | 14,823,671 |
| 2026-01-27 | ₹415.00 | ₹415.00 | ₹400.50 | ₹408.70 | 47,613,963 |
| 2026-01-23 | ₹429.00 | ₹429.80 | ₹420.40 | ₹422.80 | 10,548,118 |
| 2026-01-22 | ₹423.80 | ₹429.80 | ₹420.30 | ₹426.00 | 10,087,657 |
| 2026-01-21 | ₹422.10 | ₹425.50 | ₹416.40 | ₹421.60 | 16,386,060 |
| 2026-01-20 | ₹428.00 | ₹431.00 | ₹422.50 | ₹423.80 | 18,805,991 |
| 2026-01-19 | ₹419.00 | ₹430.40 | ₹415.00 | ₹426.90 | 22,228,439 |
| 2026-01-16 | ₹424.00 | ₹427.60 | ₹417.10 | ₹418.20 | 17,993,251 |
| 2026-01-14 | ₹426.00 | ₹427.60 | ₹418.80 | ₹421.00 | 10,818,517 |
| 2026-01-13 | ₹425.40 | ₹428.90 | ₹424.00 | ₹426.50 | 12,717,650 |
| 2026-01-12 | ₹2126.80 | ₹2139.40 | ₹2106.00 | ₹2133.30 | 2,544,087 |
| 2026-01-09 | ₹2133.00 | ₹2133.00 | ₹2116.00 | ₹2126.80 | 2,063,923 |
| 2026-01-08 | ₹2140.10 | ₹2143.00 | ₹2118.60 | ₹2133.00 | 2,296,942 |
| 2026-01-07 | ₹2146.40 | ₹2150.50 | ₹2109.20 | ₹2144.00 | 2,112,263 |
| 2026-01-06 | ₹2202.10 | ₹2228.00 | ₹2135.00 | ₹2146.40 | 5,308,207 |
| 2026-01-05 | ₹2196.90 | ₹2206.70 | ₹2182.00 | ₹2190.90 | 2,182,849 |
| 2026-01-02 | ₹2217.80 | ₹2227.90 | ₹2180.50 | ₹2195.10 | 2,447,694 |
| 2026-01-01 | ₹2210.00 | ₹2220.90 | ₹2189.00 | ₹2217.80 | 1,346,975 |
Kotak Bank Share Price Performance Analysis (Jan 2003 - Jul 2026)
KOTAKBANK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-82.65%
₹2217.80 → ₹384.75
Year to Date
Price Volatility
83.65%
High Volatility
Year to Date
Average Daily Volume
17,550,804
Year to Date Average
NSE Exchange
Kotak Bank Share Price History – Frequently Asked Questions
Common questions about KOTAKBANK historical data and records. Examine KOTAKBANK earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Kotak Bank (KOTAKBANK)?
The all-time high share price of Kotak Bank was ₹2301.9 recorded on April 22, 2025 on the NSE exchange.
What is the all-time low share price of Kotak Bank (KOTAKBANK)?
The all-time low share price of Kotak Bank was ₹6.8 recorded on March 10, 2003 on the NSE exchange.
How can I download KOTAKBANK historical share price data?
You can download Kotak Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KOTAKBANK shares?
The highest trading volume day for Kotak Bank was 88,598,126 shares traded on May 31, 2023 on the NSE exchange, with share price at ₹2014.35.