KOTAKBANK Share Price & Delivery Data
KOTAKBANK share price, volume, delivery percentage and 52-week levels from NSE end-of-day bhavcopy data. This report does not use live market-feed data.
Close
₹461.6
Day change
+₹2.6 · +0.57%
Volume
2,07,31,942
Delivery
65.53%
Latest session
NSE session for 30 Oct 2026. Turnover is in lakh rupees.
- Previous close
- ₹459
- Open
- ₹459.2
- High
- ₹462.9
- Low
- ₹457.05
- Last
- ₹461.6
- Average
- ₹460.58
- Turnover
- ₹95,486.43 L
- Trades
- 1,25,608
- Delivered
- 1,35,85,469
Session history
Latest 20 NSE sessions · data as of 30 Oct 2026
20-session average: 67.07%
| Date | Prev | Open | High | Low | Close | Last | Avg | Change | Volume | Turnover | Trades | Delivered | Del % |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30 Oct 2026 | ₹459 | ₹459.2 | ₹462.9 | ₹457.05 | ₹461.6 | ₹461.6 | ₹460.58 | +₹2.6 · +0.57% | 2,07,31,942 | ₹95,486.43 L | 1,25,608 | 1,35,85,469 | 65.53% |
| 29 Oct 2026 | ₹440 | ₹441.8 | ₹460.2 | ₹439.25 | ₹459 | ₹459 | ₹454.69 | +₹19 · +4.32% | 4,65,01,335 | ₹2,11,436.76 L | 2,08,719 | 3,35,38,864 | 72.12% |
| 28 Oct 2026 | ₹442.5 | ₹441 | ₹444.3 | ₹438.3 | ₹440 | ₹440 | ₹441.53 | −₹2.5 · −0.56% | 1,68,35,584 | ₹74,334.87 L | 1,05,697 | 1,22,63,096 | 72.84% |
| 27 Oct 2026 | ₹440.75 | ₹441.45 | ₹444.8 | ₹439.9 | ₹442.5 | ₹442.5 | ₹442.34 | +₹1.75 · +0.4% | 2,57,27,833 | ₹1,13,804.22 L | 1,90,468 | 1,62,74,956 | 63.26% |
| 26 Oct 2026 | ₹430.5 | ₹440.9 | ₹446.3 | ₹437.6 | ₹440.75 | ₹440.75 | ₹440.3 | +₹10.25 · +2.38% | 3,25,85,246 | ₹1,43,471.9 L | 2,68,465 | 1,82,36,516 | 55.97% |
| 23 Oct 2026 | ₹437 | ₹438.25 | ₹439.4 | ₹427.7 | ₹430.5 | ₹430.5 | ₹431.2 | −₹6.5 · −1.49% | 1,59,64,827 | ₹68,840.27 L | 2,82,032 | 1,09,01,250 | 68.28% |
| 22 Oct 2026 | ₹437.8 | ₹435.2 | ₹442.5 | ₹433.75 | ₹437 | ₹437 | ₹437.88 | −₹0.8 · −0.18% | 1,68,57,402 | ₹73,814.79 L | 1,76,338 | 1,00,79,076 | 59.79% |
| 21 Oct 2026 | ₹442.3 | ₹444.45 | ₹446.85 | ₹434.5 | ₹437.8 | ₹437.8 | ₹438.28 | −₹4.5 · −1.02% | 1,18,61,936 | ₹51,988.5 L | 1,74,162 | 79,52,885 | 67.05% |
| 19 Oct 2026 | ₹447.4 | ₹440.5 | ₹447.15 | ₹438.6 | ₹442.3 | ₹442.3 | ₹442.13 | −₹5.1 · −1.14% | 1,50,04,260 | ₹66,338.1 L | 1,61,192 | 88,44,138 | 58.94% |
| 16 Oct 2026 | ₹447.95 | ₹448.7 | ₹453.1 | ₹443.65 | ₹447.4 | ₹447.4 | ₹447.55 | −₹0.55 · −0.12% | 2,51,65,107 | ₹1,12,626.14 L | 2,26,680 | 1,77,35,882 | 70.48% |
| 15 Oct 2026 | ₹438.05 | ₹439.65 | ₹447.95 | ₹437.6 | ₹447.95 | ₹447.95 | ₹444.05 | +₹9.9 · +2.26% | 3,27,10,771 | ₹1,45,250.78 L | 2,29,621 | 2,43,58,307 | 74.47% |
| 14 Oct 2026 | ₹439 | ₹439 | ₹444.9 | ₹437.2 | ₹438.05 | ₹438.05 | ₹441.26 | −₹0.95 · −0.22% | 2,49,74,530 | ₹1,10,203.25 L | 1,77,983 | 1,86,99,804 | 74.88% |
| 13 Oct 2026 | ₹443.4 | ₹443.1 | ₹443.35 | ₹437.5 | ₹439 | ₹439 | ₹440.41 | −₹4.4 · −0.99% | 2,09,32,745 | ₹92,190.27 L | 1,41,824 | 1,47,60,487 | 70.51% |
| 12 Oct 2026 | ₹441 | ₹442.2 | ₹443.65 | ₹438.9 | ₹443.4 | ₹443.4 | ₹441.25 | +₹2.4 · +0.54% | 1,78,33,238 | ₹78,689.07 L | 98,607 | 1,30,12,209 | 72.97% |
| 9 Oct 2026 | ₹435 | ₹438 | ₹445.25 | ₹437.85 | ₹441 | ₹441 | ₹443.09 | +₹6 · +1.38% | 3,15,36,992 | ₹1,39,738.22 L | 2,15,656 | 2,28,29,425 | 72.39% |
| 8 Oct 2026 | ₹440 | ₹440 | ₹440 | ₹432.95 | ₹435 | ₹435 | ₹436.32 | −₹5 · −1.14% | 2,20,68,818 | ₹96,290.15 L | 2,75,715 | 1,43,42,805 | 64.99% |
| 7 Oct 2026 | ₹431.9 | ₹432.05 | ₹441.5 | ₹429 | ₹440 | ₹440 | ₹438.86 | +₹8.1 · +1.88% | 3,79,72,097 | ₹1,66,645.69 L | 2,64,248 | 2,68,57,344 | 70.73% |
| 6 Oct 2026 | ₹416 | ₹422 | ₹435.3 | ₹421.3 | ₹431.9 | ₹431.9 | ₹431.29 | +₹15.9 · +3.82% | 4,00,21,922 | ₹1,72,608.89 L | 3,03,701 | 2,55,00,459 | 63.72% |
| 5 Oct 2026 | ₹418.35 | ₹418 | ₹424.45 | ₹413.75 | ₹416 | ₹416 | ₹418.24 | −₹2.35 · −0.56% | 2,19,67,652 | ₹91,877.65 L | 1,57,580 | 1,41,38,771 | 64.36% |
| 1 Oct 2026 | ₹417 | ₹426 | ₹435.6 | ₹416.05 | ₹418.35 | ₹418.35 | ₹426.86 | +₹1.35 · +0.32% | 7,66,37,247 | ₹3,27,133.13 L | 3,58,247 | 4,45,80,122 | 58.17% |