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
12:59:57
399.25 ₹
0.0000 (%0.00)
Önceki Kapanış: 402.95
Düşük₺398
Yüksek₺403.55
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KOTAKBANK.NS: Kotak Mahindra Bank Limited Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 293,8368
KAPANIŞ 293,709

En Düşük

DÜŞÜK 200,2

En Yüksek

YÜKSEK 405,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020337,8339,35334,4334,81
02.01.2020336336,7332,93334,31
03.01.2020334,19334,6329,11331,42
06.01.2020331,42331,49327,72330,51
07.01.2020332,21334,95330,08334,17
08.01.2020330,94332,29327,6330,97
09.01.2020334,7334,75331,74333,01
10.01.2020334,82338,4334,24336,94
13.01.2020338,4340,9337,11338,22
14.01.2020339,2339,22334,2335,36
15.01.2020335,19337,32333,18335,12
16.01.2020335,78341,12335,78340,31
17.01.2020340,78341,17338,02339,62
20.01.2020341,8341,8322,2323,58
21.01.2020321326,12317,04325,02
22.01.2020326,64327,58315,2317,1
23.01.2020317,6321,68316,26321,17
24.01.2020321,09329,8317,4328,59
27.01.2020325,74325,8321,68323,67
28.01.2020324327,6322,05325,21
29.01.2020326,6329,24324,61328,09
30.01.2020327,56328,06323,5325,65
31.01.2020341,93345,8336,63338,35
01.02.2020336,8337,89326,01329,59
03.02.2020329,12336,16326,8335,25
04.02.2020336,81340,56334,03339,66
05.02.2020340,4341,49335,42337,95
06.02.2020338,78339,58333,6334,8
07.02.2020335,15335,59328,8330,61
10.02.2020332334,92329,14333,86
11.02.2020336,49337,16333,31335,49
12.02.2020336,02344335342,98
13.02.2020342,94342,94336,46337,96
14.02.2020339,2340,6332,72336,19
17.02.2020337339,84334,45338,22
18.02.2020336,5339,96335,66338,2
19.02.2020348348339,08340,22
20.02.2020339,46339,85335,24337,19
24.02.2020334,4336,75332,46335,65
25.02.2020335,24337,94333,67335,16
26.02.2020334,02335,54331,4333,3
27.02.2020333,2337,78332,12336,55
28.02.2020330,98332,02322,75324,07
02.03.2020326,2327,46316,84319,8
03.03.2020320,76327,27317,4325,26
04.03.2020326,44326,62315,52321,59
05.03.2020323335,3321,6330,27
06.03.2020321,04328,8319,64326,21
09.03.2020319321,99308,52315,63
11.03.2020315,19320,98308,5317,86
12.03.2020301,98309,29270,19293,01
13.03.2020280301234,41294,01
16.03.2020283,4288,95275276,74
17.03.2020278,4280,59260,62264,54
18.03.2020265,2265,8232,42234,39
19.03.2020219,01250,72200,2242,17
20.03.2020243,4256,72229,3252,47
23.03.2020227,5240,89215,63219,65
24.03.2020230,63237208,22230,58
25.03.2020228264,8225,01258,03
26.03.2020260278250,56274,59
27.03.2020287,2290274,91279,82
30.03.2020269,04276255,16258,74
31.03.2020265,66266257259,21
01.04.2020258,98258,98231,6236,33
03.04.2020236,33236,6217,4228,17
07.04.2020244,2245,81234,2239,61
08.04.2020236,96248,51232,07237,53
09.04.2020243256,24238,02254,58
13.04.2020250251,43243,2250,18
15.04.2020253,17254,19230,66234,75
16.04.2020232,99232,99222,89226,17
17.04.2020237,47239,59227237,25
20.04.2020244244,9234,45235,55
21.04.2020230231225226,03
22.04.2020225,41233,35221,64230,43
23.04.2020234,4251231,62249,93
24.04.2020243,8251,6242,67247,91
27.04.2020250,38264,98250,38260,72
28.04.2020262,02267,3262,02265,33
29.04.2020265,4270,4263,04265,57
30.04.2020268276266,81271,44
04.05.2020259261,18252,74255,56
05.05.2020259,4260,58245247,67
06.05.2020246,2255,48242,85249,19
07.05.2020246,1248236,85239,96
08.05.2020244,4248,59242,21243,49
11.05.2020248,11250,46237237,69
12.05.2020235,6235,6227,4231,44
13.05.2020243,01244234,54237,34
14.05.2020235,78242,8233,43234,62
15.05.2020235,97237,98230,84235,66
18.05.2020235235,2222222,73
19.05.2020230233,98225,06226,09
20.05.2020226235,6223232,02
21.05.2020233237,91228,92230,05
22.05.2020228233,44223,3232,04
26.05.2020232235228,91230,64
27.05.2020232,79248,6232,2243,51
28.05.2020244,8250,98241,92245,89
29.05.2020243,3245,96240,01244,8
01.06.2020249,8255,84247,6249,68
02.06.2020264,6270,65259,61268,58
03.06.2020272,8285,64268,44277,31
04.06.2020276,01276,01266,07266,88
05.06.2020268,8271,6264,2267,56
08.06.2020271273263,1267,35
09.06.2020268,39272259,82260,83
10.06.2020260,9268,86260,72266,45
11.06.2020266,8266,88257,84259,74
12.06.2020248257,94246,32255,96
15.06.2020254254,23247,44249,78
16.06.2020255,2259,16247,62255,36
17.06.2020253,89256,99247,32248,76
18.06.2020248261,98245,67260,67
19.06.2020260,8263,15255,27260,5
22.06.2020261,96277259,19271,07
23.06.2020271279,14270,01277,98
24.06.2020278,4279,6267,39268,78
25.06.2020267,4277,95265276,34
26.06.2020276276,59265,39268,02
29.06.2020267,22273,38262,6271,13
30.06.2020272,98274,58269,01272,09
01.07.2020263,8272,96263,2271,35
02.07.2020271,63274,38268,46270,4
03.07.2020271,98273,74270,01270,76
06.07.2020274276,25272,2273,58
07.07.2020274274,88270,3273,65
08.07.2020273,6275,77269,6270,55
09.07.2020271,15274,92269,55273,63
10.07.2020272,68275269,11269,87
13.07.2020272272,98264,82267,11
14.07.2020265,76266,28258,66259,66
15.07.2020261,28262,39256258
16.07.2020257,72265,58253,4264,53
17.07.2020263,4267,58260,22265,49
20.07.2020266267,34261,8263,81
21.07.2020265,02272,6265271,8
22.07.2020273273,27266,19268,47
23.07.2020268275,97267,06274,81
24.07.2020272273268,32270
27.07.2020273275,9262,03264,52
28.07.2020266,02280,36263,88276,81
29.07.2020277279,59269,18277,89
30.07.2020279,02284,94275,2277
31.07.2020275277,99270,07273,15
03.08.2020271,2271,2260,02261,71
04.08.2020264266,27260,4264,79
05.08.2020266,4270,6264,4266,84
06.08.2020269273,48266,13268,02
07.08.2020268,3269,56264,65268,5
10.08.2020269,8276269,24272,04
11.08.2020274,6277271,43272,92
12.08.2020270270,97266,71267,02
13.08.2020268,38271,7266,79267,25
14.08.2020267,51269,36260,46261,49
17.08.2020264,02266,71262,44265,51
18.08.2020263,72274,99263,6273,87
19.08.2020274,47276,18269,99271,12
20.08.2020268,6270266,03267,67
21.08.2020268,4270,4266,21267,88
24.08.2020269,52279,3268,47277,45
25.08.2020278,4281276,11280,02
26.08.2020282288,33280,64287,34
27.08.2020288,2289,17282,31284
28.08.2020282294,8280,2293,42
31.08.2020297,6300,3274,8280,27
01.09.2020283,97288,4277,22286,13
02.09.2020285287,5281,43284,7
03.09.2020286,76287,4278279,34
04.09.2020276278,94270,8276,01
07.09.2020275,8275,8271,28273,75
08.09.2020274,38274,43269,54270,14
09.09.2020268,6270,05262,62265,23
10.09.2020266268,61263,02263,9
11.09.2020263,4267,24262,2266,07
14.09.2020267,4269,59260260,94
15.09.2020261,62265,77257,8264,79
16.09.2020264,8266,4260,11265,08
17.09.2020263265,32260,24261,02
18.09.2020262,62262,8252,5255,42
21.09.2020255,2263,89254,63257,57
22.09.2020257,61260,3252,34254,11
23.09.2020256,01257,49253,03255,08
24.09.2020253,4256,98247,2249,22
25.09.2020251,01251,68246,12250,61
28.09.2020251,6256,79250,73255,74
29.09.2020257,36258,58251,82252,65
30.09.2020252,65255,39250,4253,64
01.10.2020256261,96255,78261,01
05.10.2020262266,74261,72262,92
06.10.2020265268,4262,21267,65
07.10.2020267,98268264,37264,94
08.10.2020265,3268,25262,25264,02
09.10.2020264,6267,65261,12263,97
12.10.2020265,6271,64261,5262,58
13.10.2020263,93269,94261,44268,99
14.10.2020267,05271,6264,83270,67
15.10.2020270,67273,19260,25261,91
16.10.2020261,7268,66261,7267,31
19.10.2020270276266,7275,34
20.10.2020274,34277,2271,1273,76
21.10.2020275280271,73278,66
22.10.2020277,6281275,51278,61
23.10.2020280281,54275,65276,61
26.10.2020279,8285,8269,47283,38
27.10.2020290,5320,4290,5317,53
28.10.2020315315308,2310,27
29.10.2020306,4317,76305314,18
30.10.2020314,8314,93303,72309,48
02.11.2020311320,96306,96316,14
03.11.2020316,2320,3314,04318,72
04.11.2020317,8327,16315,6326,14
05.11.2020328,6336326,41335,09
06.11.2020332345330343,61
09.11.2020346350,36340,06345,63
10.11.2020346,2358,89345,09350,59
11.11.2020354,8363,69352361,57
12.11.2020359,8359,8349,69350,95
13.11.2020349,98354,96344,07352,66
17.11.2020354,36360,4352,9359,33
18.11.2020358,3369,96356,83366,12
19.11.2020363,8372,14363,21365,27
20.11.2020364379,8362,42377,88
23.11.2020378,48381,06374,23379,57
24.11.2020379,2389,68378,17384,98
25.11.2020387,8387,8370,62372,49
26.11.2020375380,01370,01377,82
27.11.2020379385,03369,39381,42
01.12.2020386386372,91375,17
02.12.2020376376,73361,8362,84
03.12.2020367,2368,8362,34364,2
04.12.2020365,6371,4360,48369,25
07.12.2020369,89371,2361364,11
08.12.2020366,46367,8363,45366,76
09.12.2020367,22377,8367,22376,71
10.12.2020380383,98371,97380,66
11.12.2020378,7385,74378,7384,08
14.12.2020386,8389,38379,8387,87
15.12.2020389,6391,6383,86390,23
16.12.2020393393387,31390,51
17.12.2020393393,8388,51393,09
18.12.2020392,76392,76384,27389,87
21.12.2020387391,8381,52384,17
22.12.2020386386,05377,22380,59
23.12.2020380,2384,96378,5384,15
24.12.2020383,6395,6383,4392,12
28.12.2020392,6399,22392,42397,78
29.12.2020396,6403,4396,6399,86
30.12.2020400,64405,4399,8403,59
31.12.2020403,34403,75397,4399,12