Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Kotak Mahindra Bank Limited logosu
KOTAKBANK.NS
Kotak Mahindra Bank Limited
13:00:02
404.5 ₹
0 (%0)
Önceki Kapanış: 404.5
Düşük₺399.65
Yüksek₺404.25
ALSAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KOTAKBANK.NS: Kotak Mahindra Bank Limited Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 395,743
KAPANIŞ 395,8757

En Düşük

DÜŞÜK 345,5

En Yüksek

YÜKSEK 445,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2026442444,18437,8443,56
02.01.2026443,56445,58436,1439,02
05.01.2026439,38441,34436,4438,18
06.01.2026440,42445,6427429,28
07.01.2026429,28430,1421,84428,8
08.01.2026428,02428,6423,72426,6
09.01.2026426,6426,6423,2425,36
12.01.2026425,36427,88421,2426,66
13.01.2026425,38428,88424426,52
14.01.2026426427,6418,8421
16.01.2026424427,6417,1418,2
19.01.2026419430,4415426,9
20.01.2026428431422,5423,8
21.01.2026422,1425,5416,4421,6
22.01.2026423,8429,8420,3426
23.01.2026429429,8420,4422,8
27.01.2026415415400,5408,7
28.01.2026409,3414,2406,3412,4
29.01.2026407414,6407412,4
30.01.2026410412,5405,4408
01.02.2026408,5415,9403,3407,25
02.02.2026408,7410,85405,1408,2
03.02.2026415425410,3415,8
04.02.2026416,7418,65410,6412,35
05.02.2026411413,95404,1408,75
06.02.2026411424,65410,3422,35
09.02.2026430434,9424,2428,8
10.02.2026430,8433,9428,2429,3
11.02.2026431,7431,7427,75429,55
12.02.2026429,4431,05425,1426,25
13.02.2026426428,9419,55420,65
16.02.2026419426,7418,25425,6
17.02.2026423,65425,5420,6424,45
18.02.2026425,7427,4421,35426,35
19.02.2026425,7425,95415,85416,4
20.02.2026415423,4415421,35
23.02.2026423431,8420,35430,7
24.02.2026430,9432,45425,8427,7
25.02.2026425,5430,15421,4424,95
26.02.2026426,7426,7421,7424,55
27.02.2026420,5422,35414,45415,2
02.03.2026410414,6407,1413,1
04.03.2026405410,5402,2403,35
05.03.2026403,6410,05402,35407,3
06.03.2026403,7406,7399399,8
09.03.2026390393,85385,1386,35
10.03.2026390,5394,25387,5391,85
11.03.2026388,85391,1379,95383,2
12.03.2026377380,15374,05375,3
13.03.2026373373,6363,4366,85
16.03.2026366,85373,35364,05369,85
17.03.2026369,85375,15368,6374,2
18.03.2026375376,95371,1375,4
19.03.2026366,15370,15363,35368,15
20.03.2026368,6372,6365,4366,75
23.03.2026364,85364,9355,25356,55
24.03.2026363370,95361,4366,85
25.03.2026368,95378363371,1
27.03.2026367,55368,85362,5366,15
30.03.2026361362,95351,65353,4
01.04.2026363,8364,05355356,05
02.04.2026350,3359,85345,5358
06.04.2026358361,4350,1360,55
07.04.2026357364357362,95
08.04.2026377381,15369,45380,15
09.04.2026377378,7369,45371,9
10.04.2026373,5379,15372,35374,55
13.04.2026367,95373365,6371,9
15.04.2026375,5383375,5382,4
16.04.2026383,15386,45378,25379,15
17.04.2026379,3385,2376,65383,6
20.04.2026384,1386378379,2
21.04.2026381,45383,15378,35382,15
22.04.2026378,1382,8376,25376,85
23.04.2026370,05375,95367,65370,4
24.04.2026370,6372,8367,65370,85
27.04.2026375380,45373,25376,8
28.04.2026372383,25372377,95
29.04.2026378386,05377,55382
30.04.2026376,6386,85375,3383,3
04.05.2026378,9382,05363371,65
05.05.2026371375,5368,75371,35
06.05.2026374380365,65376,6
07.05.2026376,1382,45374,3379,4
08.05.2026379381,5374380,8
11.05.2026376,1386374,4381,05
12.05.2026380,2381,05374,55376
13.05.2026377,9384376,85377,65
14.05.2026378385375,6383,2
15.05.2026383,2393,3380,5387,05
18.05.2026382393380,3391,8
19.05.2026388,5391,8380,25381,95
20.05.2026376,3384,05376,3383,2
21.05.2026384,7386,45377,9380,85
22.05.2026381386,3381384,15
25.05.2026388,3395,15387,25392,85
26.05.2026392,85394,95387388,65
27.05.2026388,55390,5386,7388,7
29.05.2026388,85392,55381,25384,2
01.06.2026384,15387375,65377,4
02.06.2026373381,55372,2379,05
03.06.2026377,6383,45375,1381
04.06.2026378,5384377,9381,5
05.06.2026381,5383,7374,65377,45
08.06.2026373378,9372,7377,1
09.06.2026379,7382,45377,3381,7
10.06.2026380,5391,2380,5388,1
11.06.2026386399,9384,55393,35
12.06.2026397,75404,5394,95403,3
15.06.2026408411402,45405,75
16.06.2026405,75408,55404,5407,85
17.06.2026407,85408,75402,55404,5
18.06.2026403,95404,25399,65402,95
19.06.2026402,5403,55398399,25