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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 371,2002
KAPANIŞ 370,4163

En Düşük

DÜŞÜK 325,2

En Yüksek

YÜKSEK 450,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2021399,38401,59398,14398,81
04.01.2021400,8401,19391393,11
05.01.2021391,9392,88387391,95
06.01.2021394,78395,8389,68394,08
07.01.2021396,8396,8389,5390,48
08.01.2021394,4395,2389,25394,14
11.01.2021392393,38387,08387,63
12.01.2021385,96386,02379,17380,69
13.01.2021382,2382,2375,4376,42
14.01.2021378,4381374,21378,53
15.01.2021378,84380,8370,81372,78
18.01.2021374,1374,45367,77369,39
19.01.2021371,22378,4369,05377,4
20.01.2021378378373,89376,72
21.01.2021380380,98369,15371,56
22.01.2021370375364,9365,6
25.01.2021369373,48355358,88
27.01.2021359,6364,69349,27352,94
28.01.2021346,2352,89340,2344,57
29.01.2021349,97349,97340,8342,59
01.02.2021346361,96339,21360,3
02.02.2021366375,82360,01372,26
03.02.2021374376,63364370,44
04.02.2021367,8383366,2382,08
05.02.2021383399,7382,63396,54
08.02.2021400406390,3391,43
09.02.2021392395387,57389,83
10.02.2021390392,58387,4390,41
11.02.2021389,84396,95388,25392,2
12.02.2021392395389,2390,21
15.02.2021392399,8391,4397,19
16.02.2021400409,8399,6403,93
17.02.2021403,02404,7393,83397,89
18.02.2021395,83396,97387,62389,09
19.02.2021388,45393,97385,02387,75
22.02.2021387,75392,41384,32389,92
23.02.2021393393373,2374,59
24.02.2021377,82384,8370,41382,24
25.02.2021385,4393,04377,51379,1
26.02.2021373,8373,8354,6356,07
01.03.2021362,2370,98360,28369,08
02.03.2021369373,68364,02368,93
03.03.2021371381,75370,24379,9
04.03.2021372,78382,08370379,54
05.03.2021375,1385,66373,6384,5
08.03.2021384389,57378,66383,17
09.03.2021383,56398,2383,56395,79
10.03.2021396,65399,87391,44392,79
12.03.2021395,8396382,4387,03
15.03.2021388,8388,8378,62383,73
16.03.2021385,02388,34380380,64
17.03.2021380,64383,54372,2373,67
18.03.2021376,2378,58365,02366,08
19.03.2021363,69374,4362,81366,83
22.03.2021366,6369,99361364,53
23.03.2021368,8368,8359,77362,53
24.03.2021360361354,67356,49
25.03.2021358,58359,76349352,58
26.03.2021357358,48352,55354,21
30.03.2021356,42360,39355356,25
31.03.2021355,76355,8348,52350,6
01.04.2021354362,65350,13360,91
05.04.2021357,22359,92346,88351,84
06.04.2021355,2356,29345,74353,66
07.04.2021353,21362,14349,12358,4
08.04.2021359,2364,74355,74356,65
09.04.2021354361,29348,82359,85
12.04.2021351,45353,6344,66348,5
13.04.2021349,16357,21344,69355,17
15.04.2021360361,9350,52354,65
16.04.2021354,8357,63352,01352,82
19.04.2021344344335340,15
20.04.2021345346,72336,87339,54
22.04.2021337,95347,95333,84347,21
23.04.2021346,78351,27344,05346,84
26.04.2021348356,6346,66351,93
27.04.2021350352,52344,91350,06
28.04.2021352,5364,8350,8362,29
29.04.2021365,02369,09356,11361
30.04.2021356360,4347,89349,76
03.05.2021347351,8337345,09
04.05.2021350,2352,8345,06346,53
05.05.2021348,2355,6344,38354,15
06.05.2021356,34358,74352,64357,65
07.05.2021359,2362,6354,7356,07
10.05.2021361,8362,65358,12361,87
11.05.2021355,32358,88350,65351,09
12.05.2021350,8350,8343,11343,77
14.05.2021345,78345,78340,22341,33
17.05.2021343,4351342348,83
18.05.2021353,6354,19350,02351,02
19.05.2021349,59350,07345,49346,11
20.05.2021346,4347,4341,02341,64
21.05.2021343,1352,89343,1351,53
24.05.2021352,73355,78348,4351,4
25.05.2021354,08354,78347,6350,1
26.05.2021352,01352,36347,38348,13
27.05.2021348356,69345,14355,45
28.05.2021357,2362,6355,65360,15
31.05.2021359,8362,36357361,54
01.06.2021363364,8357,6359,4
02.06.2021358,6358,6354356,62
03.06.2021358365,59358362,84
04.06.2021364364,19359,4362,24
07.06.2021365365361,4362,98
08.06.2021363363,3357,57358,71
09.06.2021357,98362,4355356,58
10.06.2021357,54360,6355,2359,91
11.06.2021361,8362357,6358,87
14.06.2021357,98357,98351,9353,61
15.06.2021355,16356,83353,2354,18
16.06.2021354,17356,19350,6352,12
17.06.2021349,45354,36347,2353,21
18.06.2021354,99355,33346,65352,09
21.06.2021348355,44346,26354,41
22.06.2021356357350,8351,42
23.06.2021352,8352,8345,45347,34
24.06.2021347348,58345,44347,58
25.06.2021347350,8344,18347
28.06.2021347349,6344,44346,61
29.06.2021347,56347,6340,4341,17
30.06.2021341,17348,7339,69341,17
01.07.2021341,98345,04341,23343,22
02.07.2021345,4345,6342343,03
05.07.2021345,4347,96344,3346,22
06.07.2021345,8352345,4351,07
07.07.2021351,2353,7348,63352,36
08.07.2021351,6352,6345346,46
09.07.2021345,8346342,99344,01
12.07.2021346,4348,6345,03346,39
13.07.2021348,6350,5344,72349,43
14.07.2021348351,59347,12349,63
15.07.2021351,4351,4348350,01
16.07.2021351,1352,4348349,9
19.07.2021346,78348342,4344,56
20.07.2021344,56344,76339,2340,53
22.07.2021341,31344,39340,63341,44
23.07.2021342345,46338,83344,59
26.07.2021342,32350334,67348,12
27.07.2021350,4350,6338,77339,59
28.07.2021341341,16329,2330,57
29.07.2021332,8332,8327,02328,33
30.07.2021328,33333,98325,2330,96
02.08.2021333335,46331,5333,02
03.08.2021333337,85333337,13
04.08.2021339,74350,65337349,99
05.08.2021352,34358,6350,51354,35
06.08.2021353,8356,94351,23355,44
09.08.2021355,44357,92352,42356,18
10.08.2021357364,98355,86362,65
11.08.2021364364352,43356,12
12.08.2021355,02358,2352,4357,54
13.08.2021356,8359,8354,77357,6
16.08.2021356,8360,24354,35356,47
17.08.2021355,8359355,41357,67
18.08.2021357,67358,11349,12349,94
20.08.2021346,4346,4339,4340,71
23.08.2021344,91344,91340343,37
24.08.2021345345338,32340,98
25.08.2021341343,34338,8339,44
26.08.2021338,76343,3337,78339,5
27.08.2021339344,76339342,71
30.08.2021343,19347,91343,19347,17
31.08.2021348,81351,92347,81350,74
01.09.2021350,75350,77347,6349,33
02.09.2021350,4357,68348,8355,28
03.09.2021358,6362,29355,51358,37
06.09.2021361,6361,6354354,91
07.09.2021354,91355,89349,2352,97
08.09.2021352,02365,6351363,07
09.09.2021365,2368,34361,36363,57
13.09.2021365,7369,96358,95368,01
14.09.2021370375,8369,03373,55
15.09.2021374,8379,69371,6374,34
16.09.2021375,4382373,6381,36
17.09.2021383,2403,4382,6401,59
20.09.2021398407,44396,27400,29
21.09.2021403,4405,53399,22402,19
22.09.2021403,3404,48395,76397,11
23.09.2021400,8410,4398,18404,8
24.09.2021406410,47402,78405,62
27.09.2021406,24411,6405,1406,67
28.09.2021408415,56402,58413,64
29.09.2021411,98412404,03406,09
30.09.2021405,09407399,36401,1
01.10.2021399,4402,16394,38398,71
04.10.2021399402,98397,6398,19
05.10.2021398,98399,59395,1396,47
06.10.2021395,21401388,42391,15
07.10.2021393,6396,45389,85390,49
08.10.2021390393,23386,2387,27
11.10.2021389,8401389395,08
12.10.2021396400,8393399,02
13.10.2021400,8404,4398,91401,87
14.10.2021401,6405,1397403,56
18.10.2021403,56409,39401,59402,32
19.10.2021402,38408,99398,42407,07
20.10.2021408,4408,99399,64403,09
21.10.2021406,2431404,4428,75
22.10.2021430,98440,33424,55434,28
25.10.2021430,4436,59423,01430,9
26.10.2021430,9448424,74442,19
27.10.2021440450,6435,32437,65
28.10.2021437,65438418,08419,7
29.10.2021415,51419,39403406,23
01.11.2021411417,36406,96415,3
02.11.2021413,23418,7412415,33
03.11.2021416422,32405,6407,51
08.11.2021411425,52411423,77
09.11.2021424425,39416,66419,44
10.11.2021417418,27412,61415,21
11.11.2021414,6415,54409,51410,82
12.11.2021413,6416410,61414,94
15.11.2021416,02421,6416419,46
16.11.2021419,98420,77414416,57
17.11.2021414416,37409,1410,62
18.11.2021410412,49401,78404,89
22.11.2021408,8408,8388,2391,09
23.11.2021387,6398,63386,54396,58
24.11.2021395,91404,99394402,28
25.11.2021404409,6402,61407,02
26.11.2021400,4401,4391,02392,86
29.11.2021398,6409387,44403,92
30.11.2021404,6407,92389,38392,38
01.12.2021395,8397,18388390,67
02.12.2021389,51396,19389,12392,85
03.12.2021393,34397,98381,04382,84
06.12.2021384385,3375,4377,04
07.12.2021382,4392,76382,04387,43
08.12.2021394394383,09384,09
09.12.2021385,2387,38377,22383,27
10.12.2021383384377,7379,35
13.12.2021382383,2372,45374,62
14.12.2021374,62374,8363,21368,08
15.12.2021369,12376,35367,35373,48
16.12.2021377,18378,19370,18372,15
17.12.2021371371,99358358,76
20.12.2021356356344,48348,5
21.12.2021352,21353,6344,2347,31
22.12.2021349,6354346,63352,48
23.12.2021356,98357,74353,47355,12
24.12.2021356356346349,68
27.12.2021348,62355,79344,2354,69
28.12.2021357357,94353,11354,98
29.12.2021354,8356350,82352,84
30.12.2021351,8353,99348,73351,05
31.12.2021352,4360,2352,01359,22