Kotak Mahindra Bank Limited ( KOTAKBANK.BO) - Price History
Monthly price history for KOTAKBANK.BO (Kotak Mahindra Bank Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹388 | ₹388 |
| May 2026 | ₹384.70 | ₹384.70 |
| April 2026 | ₹383.30 | ₹383.30 |
| March 2026 | ₹353 | ₹353 |
| February 2026 | ₹416.05 | ₹416.05 |
| January 2026 | ₹407.50 | ₹407.50 |
| December 2025 | ₹440.60 | ₹2,203 |
| November 2025 | ₹425.02 | ₹2,125.10 |
| October 2025 | ₹421.10 | ₹2,105.50 |
| September 2025 | ₹399.20 | ₹1,996 |
| August 2025 | ₹391.84 | ₹1,959.20 |
| July 2025 | ₹396 | ₹1,980 |
| June 2025 | ₹431.50 | ₹2,160 |
| May 2025 | ₹414.98 | ₹2,077.30 |
| April 2025 | ₹439.89 | ₹2,202 |
| March 2025 | ₹434.30 | ₹2,174 |
| February 2025 | ₹379.25 | ₹1,898.45 |
| January 2025 | ₹379.56 | ₹1,900 |
| December 2024 | ₹356.59 | ₹1,785 |
| November 2024 | ₹351.84 | ₹1,761.25 |
| October 2024 | ₹346.80 | ₹1,736 |
| September 2024 | ₹371.56 | ₹1,859.95 |
| August 2024 | ₹355.59 | ₹1,780 |
| July 2024 | ₹361.79 | ₹1,811.05 |
| June 2024 | ₹359.79 | ₹1,803 |
| May 2024 | ₹338.03 | ₹1,693.95 |
| April 2024 | ₹324 | ₹1,623.65 |
| March 2024 | ₹357.18 | ₹1,789.95 |
| February 2024 | ₹338.64 | ₹1,697 |
| January 2024 | ₹364.48 | ₹1,826.50 |
| December 2023 | ₹379.94 | ₹1,904 |
| November 2023 | ₹350.57 | ₹1,756.80 |
| October 2023 | ₹346.42 | ₹1,736 |
| September 2023 | ₹346.49 | ₹1,736.35 |
| August 2023 | ₹351.20 | ₹1,759.95 |
| July 2023 | ₹370.24 | ₹1,856.90 |
| June 2023 | ₹367.47 | ₹1,843 |
| May 2023 | ₹401.09 | ₹2,011.65 |
| April 2023 | ₹385.41 | ₹1,933 |
| March 2023 | ₹345.64 | ₹1,733.50 |
| February 2023 | ₹345.33 | ₹1,731.95 |
| January 2023 | ₹345.93 | ₹1,735 |
| December 2022 | ₹364.08 | ₹1,826 |
| November 2022 | ₹388.42 | ₹1,948.10 |
| October 2022 | ₹379.14 | ₹1,901.55 |
| September 2022 | ₹362.48 | ₹1,818 |
| August 2022 | ₹380.43 | ₹1,908 |
| July 2022 | ₹361.47 | ₹1,814 |
| June 2022 | ₹330.38 | ₹1,658 |
| May 2022 | ₹366.05 | ₹1,837 |
| April 2022 | ₹356.64 | ₹1,789.75 |
| March 2022 | ₹349.31 | ₹1,753 |
| February 2022 | ₹366.85 | ₹1,841 |
| January 2022 | ₹370.14 | ₹1,857.50 |
| December 2021 | ₹358.24 | ₹1,797.80 |
| November 2021 | ₹389.96 | ₹1,957 |
| October 2021 | ₹406.90 | ₹2,042 |
| September 2021 | ₹398.62 | ₹2,000.45 |
| August 2021 | ₹348.91 | ₹1,751 |
| July 2021 | ₹329.96 | ₹1,656.70 |
| June 2021 | ₹339.56 | ₹1,704.90 |
| May 2021 | ₹359.87 | ₹1,806.90 |
| April 2021 | ₹347.30 | ₹1,743.75 |
| March 2021 | ₹349.62 | ₹1,755.40 |
| February 2021 | ₹356.79 | ₹1,791.40 |
| January 2021 | ₹340.68 | ₹1,710.55 |
| December 2020 | ₹397.42 | ₹1,995.40 |
| November 2020 | ₹375.49 | ₹1,885.30 |
| October 2020 | ₹307.71 | ₹1,545 |
| September 2020 | ₹252.28 | ₹1,266.70 |
| August 2020 | ₹278.44 | ₹1,398 |
| July 2020 | ₹271.90 | ₹1,365.20 |
| June 2020 | ₹269.33 | ₹1,352.30 |
| May 2020 | ₹243.38 | ₹1,222 |
| April 2020 | ₹269.97 | ₹1,355.50 |
| March 2020 | ₹256.32 | ₹1,286.95 |
| February 2020 | ₹322.64 | ₹1,619.95 |
| January 2020 | ₹336.32 | ₹1,688.65 |
| December 2019 | ₹335.60 | ₹1,685 |
| November 2019 | ₹320.26 | ₹1,608 |
| October 2019 | ₹312.14 | ₹1,567.25 |
| September 2019 | ₹326.22 | ₹1,637.90 |
| August 2019 | ₹285.77 | ₹1,434.85 |
| July 2019 | ₹302.13 | ₹1,516.95 |
| June 2019 | ₹294.01 | ₹1,477 |
| May 2019 | ₹302.56 | ₹1,519.95 |
| April 2019 | ₹275.70 | ₹1,385 |
| March 2019 | ₹265.64 | ₹1,334.50 |
| February 2019 | ₹241.52 | ₹1,213.30 |
| January 2019 | ₹250.02 | ₹1,256 |
| December 2018 | ₹249.42 | ₹1,253 |
| November 2018 | ₹245.84 | ₹1,235 |
| October 2018 | ₹222.37 | ₹1,117.10 |
| September 2018 | ₹226.12 | ₹1,135.95 |
| August 2018 | ₹256.19 | ₹1,287 |
| July 2018 | ₹260.20 | ₹1,307.15 |
| June 2018 | ₹267.40 | ₹1,344 |
| May 2018 | ₹262.10 | ₹1,317.35 |
| April 2018 | ₹241.28 | ₹1,212.70 |
| March 2018 | ₹209.37 | ₹1,052.35 |
| February 2018 | ₹216.46 | ₹1,088 |
| January 2018 | ₹220.64 | ₹1,109 |
| December 2017 | ₹200.85 | ₹1,009.50 |
| November 2017 | ₹199.07 | ₹1,000.55 |
| October 2017 | ₹204.28 | ₹1,026.75 |
| September 2017 | ₹199.18 | ₹1,001.10 |
| August 2017 | ₹194.44 | ₹977.30 |
| July 2017 | ₹203.53 | ₹1,023 |
| June 2017 | ₹190.47 | ₹957.95 |
| May 2017 | ₹191.88 | ₹965.05 |
| April 2017 | ₹179.35 | ₹902 |
| March 2017 | ₹173.35 | ₹871.85 |
| February 2017 | ₹159.66 | ₹803 |
| January 2017 | ₹154.19 | ₹775.50 |
| December 2016 | ₹142.65 | ₹717.45 |
| November 2016 | ₹149.95 | ₹754.15 |
| October 2016 | ₹162.64 | ₹818 |
| September 2016 | ₹155.13 | ₹780.20 |
| August 2016 | ₹160.86 | ₹809 |
| July 2016 | ₹151.71 | ₹763 |
| June 2016 | ₹151.30 | ₹761.45 |
| May 2016 | ₹147.96 | ₹744.65 |
| April 2016 | ₹142.24 | ₹715.85 |
| March 2016 | ₹135.70 | ₹682.95 |
| February 2016 | ₹125.60 | ₹632.10 |
| January 2016 | ₹135.74 | ₹683.15 |
| December 2015 | ₹142.23 | ₹715.80 |
| November 2015 | ₹137.50 | ₹692 |
| October 2015 | ₹136.61 | ₹687.50 |
| September 2015 | ₹128.78 | ₹648.10 |
| August 2015 | ₹129.26 | ₹650.50 |
| July 2015 | ₹138.30 | ₹696 |
| June 2015 | ₹136.71 | ₹1,376 |
| May 2015 | ₹138.54 | ₹1,395.40 |
| April 2015 | ₹132.34 | ₹1,333 |
| March 2015 | ₹129.95 | ₹1,308.90 |
| February 2015 | ₹139.22 | ₹1,402.30 |
| January 2015 | ₹130.86 | ₹1,318 |
| December 2014 | ₹125.32 | ₹1,262.20 |
| November 2014 | ₹119.34 | ₹1,202 |
| October 2014 | ₹111.29 | ₹1,120.90 |
| September 2014 | ₹100.15 | ₹1,008.70 |
| August 2014 | ₹103.06 | ₹1,038 |
| July 2014 | ₹94.72 | ₹954 |
| June 2014 | ₹87.39 | ₹881 |
| May 2014 | ₹85.60 | ₹863 |
| April 2014 | ₹79.85 | ₹805 |
| March 2014 | ₹77.37 | ₹780 |
| February 2014 | ₹67.88 | ₹684.30 |
| January 2014 | ₹65.12 | ₹656.50 |
| December 2013 | ₹72.18 | ₹727.70 |
| November 2013 | ₹75.02 | ₹756.30 |
| October 2013 | ₹74.78 | ₹753.90 |
| September 2013 | ₹66.81 | ₹673.50 |
| August 2013 | ₹64.38 | ₹649 |
| July 2013 | ₹64.68 | ₹652.10 |
| June 2013 | ₹71.75 | ₹724.10 |
| May 2013 | ₹77.39 | ₹781 |
| April 2013 | ₹70.07 | ₹707.10 |
| March 2013 | ₹65.01 | ₹656 |
| February 2013 | ₹65.20 | ₹658 |
| January 2013 | ₹67.45 | ₹680.70 |
| December 2012 | ₹64.41 | ₹650 |
| November 2012 | ₹66.30 | ₹669.10 |
| October 2012 | ₹59.89 | ₹604.40 |
| September 2012 | ₹64.21 | ₹648 |
| August 2012 | ₹56.80 | ₹573.20 |
| July 2012 | ₹53.24 | ₹537.30 |
| June 2012 | ₹58.58 | ₹591.70 |
| May 2012 | ₹55.64 | ₹562 |
| April 2012 | ₹57.62 | ₹582 |
| March 2012 | ₹54.45 | ₹550 |
| February 2012 | ₹54.24 | ₹547.90 |
| January 2012 | ₹49.23 | ₹497.30 |
| December 2011 | ₹42.39 | ₹428.20 |
| November 2011 | ₹46.23 | ₹467 |
| October 2011 | ₹50.76 | ₹512.80 |
| September 2011 | ₹45.14 | ₹456 |
| August 2011 | ₹43.84 | ₹442.80 |
| July 2011 | ₹44.51 | ₹449.60 |
| June 2011 | ₹47.47 | ₹480 |
| May 2011 | ₹43.44 | ₹439.30 |
| April 2011 | ₹42.39 | ₹428.60 |
| March 2011 | ₹45.29 | ₹458 |
| February 2011 | ₹39.95 | ₹404 |
| January 2011 | ₹38.26 | ₹386.90 |
| December 2010 | ₹44.69 | ₹451.90 |
| November 2010 | ₹47.27 | ₹478 |
| October 2010 | ₹46 | ₹465.20 |
| September 2010 | ₹47.74 | ₹482.70 |
| August 2010 | ₹40.82 | ₹825.60 |
| July 2010 | ₹38.07 | ₹770 |
| June 2010 | ₹38.15 | ₹771.60 |
| May 2010 | ₹37.34 | ₹756 |
| April 2010 | ₹36.52 | ₹739.40 |
| March 2010 | ₹36.86 | ₹746.20 |
| February 2010 | ₹36.40 | ₹737 |
| January 2010 | ₹38.54 | ₹780.40 |
| December 2009 | ₹39.90 | ₹807.80 |
| November 2009 | ₹38.84 | ₹786.40 |
| October 2009 | ₹35.01 | ₹708.80 |
| September 2009 | ₹38.40 | ₹777.40 |
| August 2009 | ₹35.37 | ₹716.20 |
| July 2009 | ₹32.49 | ₹657.80 |
| June 2009 | ₹31.25 | ₹633.60 |
| May 2009 | ₹33.44 | ₹678 |
| April 2009 | ₹19.13 | ₹387.80 |
| March 2009 | ₹13.71 | ₹278 |
| February 2009 | ₹12.74 | ₹258.20 |
| January 2009 | ₹14.01 | ₹284 |
| December 2008 | ₹17.61 | ₹357 |
| November 2008 | ₹16.62 | ₹337 |
| October 2008 | ₹16.42 | ₹333 |
| September 2008 | ₹27.18 | ₹551 |
| August 2008 | ₹29.95 | ₹607.20 |
| July 2008 | ₹25.85 | ₹524 |
| June 2008 | ₹22.46 | ₹456 |
| May 2008 | ₹34.03 | ₹691 |
| April 2008 | ₹38.88 | ₹789.40 |
| March 2008 | ₹30.63 | ₹622 |
| February 2008 | ₹39.20 | ₹796 |
| January 2008 | ₹49.75 | ₹1,010.20 |
| December 2007 | ₹64.03 | ₹1,300 |
| November 2007 | ₹61.22 | ₹1,243 |
| October 2007 | ₹49.25 | ₹1,000 |
| September 2007 | ₹45.61 | ₹926 |
| August 2007 | ₹34.74 | ₹705.40 |
| July 2007 | ₹36.69 | ₹745 |
| June 2007 | ₹33.20 | ₹674 |
| May 2007 | ₹28 | ₹569.20 |
| April 2007 | ₹26.86 | ₹546 |
| March 2007 | ₹23.56 | ₹479 |
| February 2007 | ₹20.90 | ₹424.80 |
| January 2007 | ₹22.92 | ₹466 |
| December 2006 | ₹19.66 | ₹399.60 |
| November 2006 | ₹18.70 | ₹380 |
| October 2006 | ₹17.02 | ₹346 |
| September 2006 | ₹16.28 | ₹331 |
| August 2006 | ₹15.25 | ₹310 |
| July 2006 | ₹14.03 | ₹285.20 |
| June 2006 | ₹11.96 | ₹243.60 |
| May 2006 | ₹14.48 | ₹295 |
| April 2006 | ₹15.26 | ₹311 |
| March 2006 | ₹13.79 | ₹281 |
| February 2006 | ₹11.24 | ₹229 |
| January 2006 | ₹11.44 | ₹233.20 |
| December 2005 | ₹10.92 | ₹222.40 |
| November 2005 | ₹10.46 | ₹213.20 |
| October 2005 | ₹8.39 | ₹171 |
| September 2005 | ₹9.84 | ₹200.40 |
| August 2005 | ₹9.86 | ₹201 |
| July 2005 | ₹8.36 | ₹426 |
| June 2005 | ₹7.68 | ₹392.50 |
| May 2005 | ₹7.33 | ₹374.50 |
| April 2005 | ₹5.87 | ₹300 |
| March 2005 | ₹6.66 | ₹340 |
| February 2005 | ₹6.46 | ₹330 |
| January 2005 | ₹5.60 | ₹286 |
| December 2004 | ₹5.68 | ₹290 |
| November 2004 | ₹5.07 | ₹259 |
| October 2004 | ₹3.55 | ₹181.50 |
| September 2004 | ₹3.62 | ₹185 |
| August 2004 | ₹3.42 | ₹174.50 |
| July 2004 | ₹3.48 | ₹356 |
| June 2004 | ₹3.38 | ₹348 |
| May 2004 | ₹3.12 | ₹321 |
| April 2004 | ₹3.84 | ₹395 |
| March 2004 | ₹3.99 | ₹410 |
| February 2004 | ₹3.79 | ₹390 |
| January 2004 | ₹3.89 | ₹400 |
| December 2003 | ₹3.73 | ₹384 |
| November 2003 | ₹3.34 | ₹343 |
| October 2003 | ₹3.32 | ₹342 |
| September 2003 | ₹2.64 | ₹271 |
| August 2003 | ₹2.05 | ₹211 |
| July 2003 | ₹2.09 | ₹215 |
| June 2003 | ₹1.53 | ₹159 |
| May 2003 | ₹1.45 | ₹151 |
| April 2003 | ₹1.39 | ₹145 |
| March 2003 | ₹1.54 | ₹160 |
| February 2003 | ₹1.61 | ₹168 |
| January 2003 | ₹1.54 | ₹160 |
| December 2002 | ₹1.67 | ₹174 |
| November 2002 | ₹1.51 | ₹157 |
| October 2002 | ₹1.32 | ₹137 |
| September 2002 | ₹1.45 | ₹151 |
| August 2002 | ₹1.52 | ₹160 |
| July 2002 | ₹1.51 | ₹159 |
| June 2002 | ₹1.54 | ₹162 |
| May 2002 | ₹1.31 | ₹138 |
| April 2002 | ₹1.71 | ₹180 |
| March 2002 | ₹1.36 | ₹143 |
| February 2002 | ₹1.02 | ₹108 |
| January 2002 | ₹0.73 | ₹77 |
| December 2001 | ₹0.47 | ₹51 |
| November 2001 | ₹0.44 | ₹48 |
| October 2001 | ₹0.36 | ₹39 |
| September 2001 | ₹0.37 | ₹40 |
| August 2001 | ₹0.40 | ₹43 |
| July 2001 | ₹0.39 | ₹42 |
| June 2001 | ₹0.44 | ₹48 |
| May 2001 | ₹0.50 | ₹54 |
| April 2001 | ₹0.48 | ₹52 |
| March 2001 | ₹0.54 | ₹58 |
| February 2001 | ₹0.73 | ₹79 |
| January 2001 | ₹0.76 | ₹82 |
| December 2000 | ₹0.69 | ₹75 |
| November 2000 | ₹0.72 | ₹78 |
| October 2000 | ₹0.69 | ₹75 |
| September 2000 | ₹0.66 | ₹72 |
| August 2000 | ₹0.71 | ₹77 |
| July 2000 | ₹0.64 | ₹69 |
| June 2000 | ₹0.67 | ₹73 |
| May 2000 | ₹0.84 | ₹91 |
| April 2000 | ₹0.68 | ₹74 |
| March 2000 | ₹1.08 | ₹117 |
| February 2000 | ₹1.26 | ₹136 |
| January 2000 | ₹2.10 | ₹227 |
| December 1999 | ₹1.98 | ₹214 |
| November 1999 | ₹0.75 | ₹81 |
| October 1999 | ₹0.53 | ₹57 |
| September 1999 | ₹0.41 | ₹44 |
| August 1999 | ₹0.33 | ₹36 |
| July 1999 | ₹0.25 | ₹27 |
| June 1999 | ₹0.17 | ₹18 |
| May 1999 | ₹0.18 | ₹19 |
| April 1999 | ₹0.14 | ₹15 |
| March 1999 | ₹0.17 | ₹18 |
| February 1999 | ₹0.18 | ₹19 |
| January 1999 | ₹0.18 | ₹20 |
| December 1998 | ₹0.18 | ₹19 |
| November 1998 | ₹0.18 | ₹19 |
| October 1998 | ₹0.18 | ₹20 |
| September 1998 | ₹0.19 | ₹21 |
| August 1998 | ₹0.19 | ₹21 |
| July 1998 | ₹0.21 | ₹23 |
| June 1998 | ₹0.21 | ₹23 |
| May 1998 | ₹0.26 | ₹28 |
| April 1998 | ₹0.30 | ₹32 |
| March 1998 | ₹0.24 | ₹26 |
| February 1998 | ₹0.18 | ₹20 |
| January 1998 | ₹0.22 | ₹24 |
| December 1997 | ₹0.24 | ₹26 |
| November 1997 | ₹0.28 | ₹30 |
| October 1997 | ₹0.33 | ₹36 |
| September 1997 | ₹0.37 | ₹40 |
| August 1997 | ₹0.42 | ₹45 |
| July 1997 | ₹0.46 | ₹50 |
| June 1997 | ₹0.38 | ₹41 |
| May 1997 | ₹0.38 | ₹41 |
| April 1997 | ₹0.50 | ₹54 |
| March 1997 | ₹0.52 | ₹56 |
| February 1997 | ₹0.61 | ₹66 |
| January 1997 | ₹0.63 | ₹68 |
| December 1996 | ₹0.68 | ₹74 |
| November 1996 | ₹0.54 | ₹58 |
| October 1996 | ₹0.71 | ₹77 |
| September 1996 | ₹0.72 | ₹78 |
| August 1996 | ₹0.97 | ₹105 |
| July 1996 | ₹0.84 | ₹91 |
| June 1996 | ₹0.84 | ₹91 |
| May 1996 | ₹0.92 | ₹100 |
| April 1996 | ₹1 | ₹108 |
| March 1996 | ₹1 | ₹108 |
| February 1996 | ₹1.05 | ₹114 |
| January 1996 | ₹0.90 | ₹97 |
| December 1995 | ₹1.10 | ₹119 |
| November 1995 | ₹1.06 | ₹115 |
| October 1995 | ₹1.40 | ₹152 |
| September 1995 | ₹1.38 | ₹150 |
| August 1995 | ₹1.52 | ₹164 |
| July 1995 | ₹1.78 | ₹193 |
| June 1995 | ₹1.69 | ₹183 |
| May 1995 | ₹1.84 | ₹199 |
| April 1995 | ₹1.84 | ₹199 |
| March 1995 | ₹2.09 | ₹226 |
| February 1995 | ₹2.14 | ₹232 |
| January 1995 | ₹2.36 | ₹255 |
| December 1994 | ₹2.62 | ₹284 |
| November 1994 | ₹5.73 | ₹620 |
KOTAKBANK.BO
Price: ₹388
52 week price:
Dividend Yield: 0.61%
5-year range yield:
Forward Dividend Yield: 3.27%
Payout Ratio: 1.40%
Payout Ratio Range:
Dividend Per Share: 12.50 INR
Earnings Per Share: 18.92 INR
P/E Ratio: 21.51
Exchange: BSE
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 4.0 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 30.00%