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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 366,31
KAPANIŞ 366,5209

En Düşük

DÜŞÜK 326,2

En Yüksek

YÜKSEK 399,51
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022359,4365,62358,32364,89
04.01.2022366371,4363,06370,52
05.01.2022371,4385,67368,02384,43
06.01.2022381,42383375378,38
07.01.2022378,38385,08376,72380,85
10.01.2022380,85391,06380,27389,59
11.01.2022389,6390,85384,04387,36
12.01.2022390,96395,23389,43391,32
13.01.2022392393,38384,51385,27
14.01.2022381,8389379,6387,64
17.01.2022384,4390,59383,72387,49
18.01.2022386395386388,43
19.01.2022389389380,02381,13
20.01.2022385385375,4378,52
21.01.2022373,65380,2369,91378,75
24.01.2022376,82377,58362366,18
25.01.2022362,94374,78356,44370,93
27.01.2022368379,71364,23377,85
28.01.2022379391,38377,73379,66
31.01.2022384387,78368,2371,45
01.02.2022376,4381366,82376,46
02.02.2022382,16389,6379,38388,52
03.02.2022387,98388,49379,21381,81
04.02.2022382,8383,6376,05376,84
07.02.2022370378364365,69
08.02.2022367369,61358,62363,56
09.02.2022367,12369,56364,53367
10.02.2022367377,78366,05373,44
11.02.2022370,82370,82364,4365,65
14.02.2022358,01364,77347,59349,37
15.02.2022351,2363,8349,21362,62
16.02.2022363,02370,57360366,01
17.02.2022367368,85362,08363,46
18.02.2022361,81366,2361,17365,31
21.02.2022361,6370,26360,42365,42
22.02.2022358369,82358368,35
23.02.2022370,58382,57370,58377,22
24.02.2022366,87374,88355,35358,97
25.02.2022364,19373,25360,21371,34
28.02.2022367,4370,4362,94368,55
02.03.2022362,36363,87355,06361,2
03.03.2022362,59363,92354,52358,45
04.03.2022354357,19346,74350,43
07.03.2022338,7346,18336,01342,38
08.03.2022340345,9334,51344,62
09.03.2022344,62349,63338,4347,82
10.03.2022360362,6347,2350,87
11.03.2022349355,98347,2352,6
14.03.2022349,09359,47348,4357,75
15.03.2022356,8357,99342,8346,75
16.03.2022352354,96350,55352,1
17.03.2022358365,52356,51364
21.03.2022363,13366354,6355,42
22.03.2022355,42362,72351,07361,57
23.03.2022363365,45351,6353,95
24.03.2022343345,78340,2342,83
25.03.2022345,6346,36342,4344,45
28.03.2022345,6345,6338,41345,04
29.03.2022347,6348,18343,75346
30.03.2022349,88353,77347,2352,62
31.03.2022351,02355,75349,4350,77
01.04.2022349,86356349,12355,33
04.04.2022357,4368347367,21
05.04.2022367,21367,61358,84360,44
06.04.2022357,5358,6354,35355,88
07.04.2022354,2358,4352,6353,29
08.04.2022355,05358351,22356,9
11.04.2022355361,23352,66356,69
12.04.2022354,21362,53354360,37
13.04.2022361,54363,7354,55355,92
18.04.2022355,12355,12346350,08
19.04.2022352,6353,34337,4341,5
20.04.2022342,6345,4336,68344,26
21.04.2022345354,69344,81352,17
22.04.2022348349,78344,28345,55
25.04.2022340,5347,58338,8345,77
26.04.2022349,22349,6346,25348,54
27.04.2022344,8350,4344,8348,3
28.04.2022349,8354,6346,48353,13
29.04.2022353,79362,06353,4358,15
02.05.2022353,11356,09350,01354,87
04.05.2022353,6364,74353,6355,12
05.05.2022360,2364,2356,86359,52
06.05.2022351,03358,99350355,06
09.05.2022349356,8348,6353,5
10.05.2022354361,76353,5359,43
11.05.2022359,6363,6359,2361,99
12.05.2022360,56361,32351,4352,18
13.05.2022357359351,2355,91
16.05.2022356,2365353,23362,57
17.05.2022364,6368,98363,52368,06
18.05.2022369,39372,8368,17369,36
19.05.2022362,4365,46355,67356,68
20.05.2022362,2367,98358,89365,83
23.05.2022370,4374,3368,25370,86
24.05.2022371,59378368,56376,52
25.05.2022379,57388,3377,26381,51
26.05.2022382,99384,4376,81381,73
27.05.2022384,2390382,6389,24
30.05.2022389,05390,35379,11380,64
31.05.2022378,22379,23365,67369,37
01.06.2022368374,8367,07373,02
02.06.2022369,64375,8369,2371,53
03.06.2022375,8375,8370,62371,73
06.06.2022369375,4368,63373,86
07.06.2022372,8373366,4371,63
08.06.2022372376,02367,75369,1
09.06.2022367,75374,57365,54373,04
10.06.2022368370,84356,81358,36
13.06.2022348,6350,52343,73347,47
14.06.2022347,12349,73344,32347,94
15.06.2022347,6350345,78347,33
16.06.2022348,4350,71334335,16
17.06.2022332,2336,74329,72334,72
20.06.2022334,72337,97330,4335,84
21.06.2022338341,8334,51336,3
22.06.2022333335,17330,6333,94
23.06.2022335339329,76336,82
24.06.2022340342,98338,03339,68
27.06.2022343,44343,98337338,31
28.06.2022336,98338,47332,94333,76
29.06.2022330331,79327,34328,49
30.06.2022326,4335,38326,2332,22
01.07.2022329335,9327,2333,55
04.07.2022333,31336,89332,01334,18
05.07.2022335338,96331,39332,61
06.07.2022336,4342,48334,2340,9
07.07.2022343,6348,8343,21347,7
08.07.2022351351,29346,44348,95
11.07.2022348,6349,4345,64348,25
12.07.2022344,3347,8342,39343,79
13.07.2022344,8349,19344,68348,41
14.07.2022348355,4347,41354,01
15.07.2022354,46358354357,54
18.07.2022360370358,85369,13
19.07.2022367370,4365,61366,99
20.07.2022369,25370363,62365,55
21.07.2022365365357,56360,11
22.07.2022360,2368,4357,94365,42
25.07.2022363,2369,76357,02359,11
26.07.2022358,2358,99350,4352,32
27.07.2022352,23352,23346,47350,82
28.07.2022354,96366,37353365,7
29.07.2022367,53371,38360,73362,07
01.08.2022363372,4362,4371,15
02.08.2022370,34378,6366,84376,92
03.08.2022375375,96368370,22
04.08.2022371,32371,8362,85367,11
05.08.2022368,95370364,53366,78
08.08.2022366369,9363,36368,9
10.08.2022369,6369,85364,21365,67
11.08.2022369,8371,33366,6370,7
12.08.2022372372367,3368,24
16.08.2022370,09372,36367,71369,27
17.08.2022370,8370,8366,23367,94
18.08.2022367,8382,4366,4380,9
19.08.2022383,8388,49374,2375,4
22.08.2022365,39367,6362,26366,41
23.08.2022364,8373,8364371,15
24.08.2022370,2374,79368,28373,52
25.08.2022375,02381,09371,23373,75
26.08.2022374,47385,4373,78380,41
29.08.2022371,6375,59369370
30.08.2022372,97384371,4383,09
01.09.2022375385,1375380,57
02.09.2022383,39385,8380,88383,77
05.09.2022382,2391,4382,2387,58
06.09.2022388,99389,99382383,14
07.09.2022380383,02377,14381,65
08.09.2022384,02387,6382,4386,01
09.09.2022390390,14383,3385,27
12.09.2022385388,8383,55384,8
13.09.2022386,6388384,03384,68
14.09.2022378,4395,56378,4390,94
15.09.2022393,5397,44384,6386,83
16.09.2022385,25396382,02386,06
19.09.2022384,62388381,51385,9
20.09.2022388,8392,34386,6387,95
21.09.2022385,4390379,68383,7
22.09.2022381,11384,92376,24378,55
23.09.2022374,02377,74368,38372,54
26.09.2022367,2371,6363,33365,8
27.09.2022366,44366,97358,41359,86
28.09.2022358361,6355,02358,52
29.09.2022360,4362351,95353,06
30.09.2022353,6365,29351,54363,84
03.10.2022361,6362,6354,66356,78
04.10.2022361,6365,56360,4364,45
06.10.2022365368362,37363,78
07.10.2022362,1366360,44365,08
10.10.2022360,22364,35358,91361,65
11.10.2022361,97361,97356,66357,58
12.10.2022357,6362,6356,04362,04
13.10.2022361363,18358,6360,3
14.10.2022365,6371,6364,5366,8
17.10.2022365,61372,44364,05371,63
18.10.2022373,49375,18371,02371,94
19.10.2022373,8375,49371373,87
20.10.2022372376,59371,07372,71
21.10.2022374385373,26380,53
25.10.2022382,2382,32368,4369,32
27.10.2022376,74377,6369,89373
28.10.2022374,8378,97374,21376,85
31.10.2022379,8382,4377,8380,39
01.11.2022381,6388,3380,68381,84
02.11.2022383,75384379,5381,99
03.11.2022380,96382,6378,72380,03
04.11.2022381,2381,6378,86379,99
07.11.2022381,6382374,33376,52
09.11.2022379,6380,72376,14378,68
10.11.2022379383378,34382,43
11.11.2022386,6386,78378,18379,82
14.11.2022380,57385,74380,2384,56
15.11.2022385386,66379,06382,48
16.11.2022382,8393,73382,79393,18
17.11.2022392,76393388,65390,11
18.11.2022392,19399,51389,58391,91
21.11.2022390,91390,91386,56388,82
22.11.2022390,77390,77386,02387,95
23.11.2022390,1392,3389,13390,67
24.11.2022390,9391,26386,61388,97
25.11.2022389,8389,8384385,68
28.11.2022383,2388,59383,2385,63
29.11.2022386,32387,8384,65385,11
30.11.2022387,8391383,2389,41
01.12.2022391392,35385,57386,86
02.12.2022383,42386,98383,42386,16
05.12.2022388,4388,79384387,69
06.12.2022384,11388,62384,11387,05
07.12.2022386,5386,5381,1382,29
08.12.2022379,78380,96375,42379,4
09.12.2022382,8383,35375,85377,61
12.12.2022373375,94372,6373,15
13.12.2022372,75374,35371,64373,7
14.12.2022374,22375,19372,75374,64
15.12.2022375,11376,36370,98372,64
16.12.2022370,94371,39367,04368,11
19.12.2022368,11372,8368,1371,63
20.12.2022369372,39366,95369,42
21.12.2022372,1372,19361,8362,92
22.12.2022365,2367363,8365,21
23.12.2022363,19367,83362,39364,39
26.12.2022364,39365,22358,84362,71
27.12.2022364,53365,59361,4364,18
28.12.2022364,88366,28363,05364,02
29.12.2022362,88364360,2363,75
30.12.2022365,02367,6364,46365,45