NSE · KOTAKBANK · stock
Kotak Mahindra Bank Limited (KOTAKBANK) stock price history
Every NSE trading session of Kotak Mahindra Bank Limited from Jul 2, 2001 to Sep 28, 2026: 6,284 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KOTAKBANK adjusted close, 2001 to 2026
- ₹452.46
- All time high, 2025
- ₹452.42
- 52 week high, ₹344.90 low
- 6,284
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
KOTAKBANK key facts
- Kotak Mahindra Bank Limited (KOTAKBANK) closed at ₹401.55 on Sep 28, 2026 on NSE.
- KOTAKBANK's all time high close is ₹452.46, set on Apr 22, 2025; its all time low close is ₹0.2516 on Sep 17, 2001.
- KOTAKBANK's 52 week range is ₹344.90 to ₹452.42.
- KOTAKBANK returned +0.8% over the year to Sep 28, 2026 and -2.4% over five years.
- Over ten years KOTAKBANK returned +159%, +10.0% a year compounded.
- KOTAKBANK's deepest drawdown was -84.5% from Jan 2, 2008 to Mar 5, 2009.
- DataCedar holds 6,284 daily sessions of KOTAKBANK history from Jul 2, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KOTAKBANK price chart, 2001 to 2026
KOTAKBANK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -1.7% |
| 6 months | +9.9% |
| Year to date | -6.6% |
| 1 year | +0.8% |
| 3 years | +16.3% |
| 5 years | -2.4% |
| 10 years | +158.6% |
| Since Jul 2, 2001 | +90,567% |
| Compound annual growth, 25.2 years | +31.0% |
KOTAKBANK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹452.46 on Apr 22, 2025
- All time low close
- ₹0.2516 on Sep 17, 2001
- 52 week high
- ₹452.42 on Oct 20, 2025
- 52 week low
- ₹344.90 on Apr 2, 2026
- Deepest drawdown
- -84.5% from Jan 2, 2008 to Mar 5, 2009, recovered Feb 6, 2013
- Best single session
- +381.4% on Apr 26, 2004
- Worst single session
- -80.2% on Apr 27, 2004
- Volatility, 1 year annualised
- 21.0%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2001
- 907×
- Best calendar year
- 2002, +257%
- Worst calendar year
- 2008, -72%
KOTAKBANK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 2, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹441.24 | ₹444.83 | ₹344.90 | ₹401.55 | -8.6% | 3B | 187 |
| 2025 | ₹354.83 | ₹459.06 | ₹343.76 | ₹439.46 | +23.4% | 4.6B | 249 |
| 2024 | ₹380.29 | ₹387.28 | ₹307.55 | ₹356.18 | -6.3% | 7B | 246 |
| 2023 | ₹363.81 | ₹410.90 | ₹327.13 | ₹380.11 | +4.5% | 5.2B | 245 |
| 2022 | ₹357.47 | ₹397.60 | ₹324.44 | ₹363.70 | +1.8% | 3.5B | 248 |
| 2021 | ₹397.03 | ₹448.17 | ₹323.29 | ₹357.29 | -10.0% | 4.5B | 248 |
| 2020 | ₹335.81 | ₹403.02 | ₹199.02 | ₹396.77 | +18.5% | 6.8B | 251 |
| 2019 | ₹249.19 | ₹344.92 | ₹238.06 | ₹334.89 | +34.1% | 3.6B | 243 |
| 2018 | ₹200.97 | ₹281.58 | ₹197.13 | ₹249.69 | +24.4% | 3.2B | 246 |
| 2017 | ₹142.91 | ₹221.47 | ₹137.46 | ₹200.64 | +40.5% | 2.5B | 248 |
| 2016 | ₹142.82 | ₹165.43 | ₹116.19 | ₹142.85 | +0.0% | 2.2B | 246 |
| 2015 | ₹125.26 | ₹147.74 | ₹117.93 | ₹142.83 | +14.0% | 2B | 246 |
| 2014 | ₹72.49 | ₹130.38 | ₹62.43 | ₹125.27 | +73.7% | 2.4B | 244 |
| 2013 | ₹64.59 | ₹79.87 | ₹58.23 | ₹72.11 | +12.1% | 2B | 248 |
| 2012 | ₹42.78 | ₹66.97 | ₹41.32 | ₹64.31 | +51.1% | 1.8B | 245 |
| 2011 | ₹45.21 | ₹51.39 | ₹32.87 | ₹42.55 | -5.0% | 2.3B | 246 |
| 2010 | ₹40.09 | ₹51.98 | ₹34.29 | ₹44.79 | +12.6% | 3.7B | 250 |
| 2009 | ₹18.42 | ₹41.91 | ₹10.24 | ₹39.79 | +126.0% | 7B | 243 |
| 2008 | ₹66.37 | ₹70.70 | ₹11.82 | ₹17.60 | -72.4% | 7.6B | 246 |
| 2007 | ₹19.81 | ₹68.78 | ₹18.71 | ₹63.75 | +224.7% | 3.1B | 248 |
| 2006 | ₹11.15 | ₹20.62 | ₹10.29 | ₹19.63 | +79.4% | 1.3B | 247 |
| 2005 | ₹5.67 | ₹40.41 | ₹4.93 | ₹10.95 | +95.5% | 1.2B | 250 |
| 2004 | ₹3.87 | ₹18.69 | ₹2.74 | ₹5.60 | +50.5% | 885.4M | 262 |
| 2003 | ₹1.67 | ₹3.95 | ₹1.30 | ₹3.72 | +123.1% | 1.7B | 260 |
| 2002 | ₹0.4586 | ₹1.96 | ₹0.4424 | ₹1.67 | +257.1% | 2.7B | 261 |
| 2001 | ₹0.4429 | ₹0.5346 | ₹0.2396 | ₹0.4668 | n/a | 94.2M | 131 |
KOTAKBANK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹401.55 | -4.3% |
| August 2026 | ₹419.40 | +7.5% |
| July 2026 | ₹390.30 | -0.3% |
| June 2026 | ₹391.57 | +2.1% |
| May 2026 | ₹383.54 | +0.2% |
| April 2026 | ₹382.64 | +8.5% |
| March 2026 | ₹352.79 | -14.9% |
| February 2026 | ₹414.48 | +1.8% |
| January 2026 | ₹407.30 | -7.3% |
| December 2025 | ₹439.46 | +3.6% |
| November 2025 | ₹424.15 | +1.1% |
| October 2025 | ₹419.72 | +5.5% |
About the KOTAKBANK data
Daily bars. 6,284 sessions from Jul 2, 2001 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KOTAKBANK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KOHINOOR Kohinoor Foods Limited
- KOKUYOCMLN Kokuyo Camlin Limited
- KOLTEPATIL Kolte - Patil Developers Limited
- KOPRAN Kopran Limited
- KOTARISUG Kothari Sugars And Chemicals Limited
- KOTHARIPET Kothari Petrochemicals Limited
- KOTHARIPRO Kothari Products Limited
- KOTIC Kothari Industrial Corporation Limited
Common questions
KOTAKBANK share price history
