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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 362,0885
KAPANIŞ 361,805

En Düşük

DÜŞÜK 328,7

En Yüksek

YÜKSEK 412,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2023365,56366,6363,29365,01
03.01.2023364,45367,3364,2366,57
04.01.2023366,98366,98362,79364,15
05.01.2023364366,56361,23364,06
06.01.2023365,2365,2354,13357,36
09.01.2023360,2363,2357,8362,38
10.01.2023361,71363,2357,78359,11
11.01.2023360360,83356,82360,37
12.01.2023361,4361,4354,48355,9
13.01.2023355,9357,46351,8356,06
16.01.2023357,4359,8356356,96
17.01.2023356360,39355,32359,53
18.01.2023360,59365,4359,2359,82
19.01.2023360,7360,7353353,46
20.01.2023355,78355,78351,4352,58
23.01.2023358359,93354356,75
24.01.2023358,54358,54349,75352,05
25.01.2023351,4352,08346,6349,96
27.01.2023350,42350,42340,8342,62
30.01.2023342,62346,12336,77345,25
31.01.2023346,1347,72342,61346,2
01.02.2023349356,8344,15348,94
02.02.2023344353,6344352,35
03.02.2023354,12356,74349,04356,06
06.02.2023355355,65348349,4
07.02.2023350,44356349,41355,08
08.02.2023355,76356352,22353,1
09.02.2023353,59355,04349,59354,18
10.02.2023353,58355,73353354,41
13.02.2023355,02356,89352,33354,76
14.02.2023354355,4352,75354,07
15.02.2023353,69358352,05357,1
16.02.2023358,8360,78356,71357,59
17.02.2023356,62358,28350,21351,85
20.02.2023353,61353,61346,02347,46
21.02.2023349349345,01346,04
22.02.2023344,79345,22339,6340,11
23.02.2023341,48342,75337,55341,43
24.02.2023342,6344,85338,8339,46
27.02.2023339,66345,96338,16345,19
28.02.2023345,19348,28344,33345,85
01.03.2023345,85350,12345,2348,98
02.03.2023347,12349,27343,6344,34
03.03.2023346,4353343,98350,2
06.03.2023351,26352,92348,29350,2
08.03.2023347,2348,86345,37348,04
09.03.2023347,86348,91342,74343,34
10.03.2023341,4342,7338,4339,86
13.03.2023339,8344,66333,24334,78
14.03.2023334,6335,51328,7329,65
15.03.2023333,6337,6332,32333,19
16.03.2023334335,77329,64332,71
17.03.2023335,92341,24334,23338,62
20.03.2023337,4340,59336,21339,93
21.03.2023341,51342,39338,4341,37
22.03.2023342342,64338,42341,03
23.03.2023339,83340335335,94
24.03.2023335,21341,79335338,43
27.03.2023340,13342,57338,62341,04
28.03.2023341,79341,96337,09339,78
29.03.2023340,02345,4339344,21
31.03.2023345,1348,13344,2346,57
03.04.2023346,8350,44346,64349,14
05.04.2023349351,94347,81350,38
06.04.2023350352,29347,87351,42
10.04.2023351,43353,6349,93351,86
11.04.2023369,44371,8365,2369,3
12.04.2023368,4370,19366,3368,81
13.04.2023367,6374,86366,2373,9
17.04.2023377,79382,76365,22379,03
18.04.2023380,19380,92377,18377,66
19.04.2023377,66377,67375,23376,98
20.04.2023376,86380,68374,41376,8
21.04.2023376,4380,73375,43378,73
24.04.2023378,04380,4375,51379,45
25.04.2023380,4381,4375,4377,86
26.04.2023375,5378,88372,67375,72
27.04.2023375,38382,6375,37381,72
28.04.2023381,2388,66379,22387,61
02.05.2023383,6387,49378384,23
03.05.2023383,8386,77382,54386,19
04.05.2023385,99390,22384,35389,52
05.05.2023390,43394,8383,1385,74
08.05.2023387,18393,7384,2391,77
09.05.2023392,97394389,63390,86
10.05.2023392392,8386,33391,74
11.05.2023394396390,37391,59
12.05.2023390,8393,6388,73392,12
15.05.2023391,41395,4390,48394,6
16.05.2023395,6395,6387,6389,41
17.05.2023389,96390,18379,11381,83
18.05.2023384,8386,73382,24385,48
19.05.2023386389,37384,7388,33
22.05.2023389390,5384,73388,04
23.05.2023388,04388,04383384,3
24.05.2023384,39388379,48382,07
25.05.2023383,6386,71381,51385,99
26.05.2023389,99389,99384,7389,01
29.05.2023392,62394,66389,65390,64
30.05.2023391,57395,82390,47394,94
31.05.2023396,99412,88390,78402,87
01.06.2023393,6395,83385386,01
02.06.2023388,99390,27385,6387,75
05.06.2023389390,3384,45384,98
06.06.2023386,98393,28386,03391,81
07.06.2023394,4394,4387,2387,88
08.06.2023387,38387,38375,91377,3
09.06.2023372,4379,54372,14374,4
12.06.2023374,97376,8372,89375,89
13.06.2023375,07376,6370,4371,19
14.06.2023371,19373,59369,28372,93
15.06.2023373,59373,8365,74366,7
16.06.2023367,39372,33366,6371,48
19.06.2023372,77373,69363,6364,91
20.06.2023364369,4363,06368,8
21.06.2023369,41369,95367,22369,11
22.06.2023369,11369,46366,08367,22
23.06.2023366,6369,11364,78365,71
26.06.2023366,39366,39363,98364,59
27.06.2023365,54369,4364,13368,94
28.06.2023369,2369,62365,88368,11
30.06.2023369,58370,11366,59369,31
03.07.2023371,2371,8367,6368,79
04.07.2023370373,67367,21372,34
05.07.2023372,56373,56370,63372,97
06.07.2023372376,57371,81375,46
07.07.2023374,4374,88370,1370,7
10.07.2023370,6374,87369373,38
11.07.2023374,8378,76372,66373,32
12.07.2023374,98378,18373,58375,62
13.07.2023377,8380,32373,29373,94
14.07.2023374,02377,47372373,8
17.07.2023374,24379,89373,33379,41
18.07.2023379,07381,6375,87378,17
19.07.2023378,96383378,31381,32
20.07.2023380,2392,48378,58391,38
21.07.2023390,38397,55390,12394,04
24.07.2023390390377,64379,45
25.07.2023380,2380,4371,29375,1
26.07.2023376379,58375,13379,06
27.07.2023377,8380,52372,51374,75
28.07.2023373,92377,16372,22375,37
31.07.2023373,2375369,83371,31
01.08.2023370373,15368,88370
02.08.2023368,11369,58363,61364,74
03.08.2023364,02366,77361,17364,65
04.08.2023365,8368,56362,23367,7
07.08.2023369369365,28366,31
08.08.2023366,3368,53364,41365,6
09.08.2023366,8366,8363,35366,3
10.08.2023365,15366,48359,2360,17
11.08.2023359,6360356,4358,29
14.08.2023357,8360,47357358,82
16.08.2023357,4357,97355,5357,24
17.08.2023356,4357,48352,6353,14
18.08.2023351,42353,68349,3350,16
21.08.2023350,2354,52349,77352,07
22.08.2023353,8354,4351,69352,62
23.08.2023353,96356,38350,8356,01
24.08.2023357,8359,8355,25356,19
25.08.2023354,24357,87353,4355,77
28.08.2023355,77359,32354,93358,07
29.08.2023359,39359,51355,8356,62
30.08.2023358,2358,59353354,98
31.08.2023354,98356,76350,86351,75
01.09.2023352,78355,92350,87354,22
04.09.2023355,48357,8351,46352,44
05.09.2023353356,6352,62354,21
06.09.2023354,2355,4352,04354,06
07.09.2023355358,47353,46357,8
08.09.2023359,4361356,31358,64
11.09.2023360362,3359,05361,58
12.09.2023363,8363,8359,28362,24
13.09.2023360,12367,2360,12364,92
14.09.2023365,6366,35362,8364,31
15.09.2023363,24364,69362,2362,78
18.09.2023362,2362,4358,8359,67
20.09.2023357,39360,69355,14357,89
21.09.2023356,8358,16350,2351,14
22.09.2023351,6353,98350,43351,29
25.09.2023352,8357,86351,36356,88
26.09.2023355,22356,36350,74352,82
27.09.2023352,8354,22350353,03
28.09.2023352,44354,38345,8346,64
29.09.2023348,8348,8346,59347,14
03.10.2023346347343,09345,41
04.10.2023343345,4341,8344,41
05.10.2023346349,4344,23346,85
06.10.2023347,06349,4346,04348,78
09.10.2023346346,76343,41343,86
10.10.2023345,5353,74344,12351,22
11.10.2023352,01355,99352,01354,28
12.10.2023355355,38352,25352,77
13.10.2023351353,99350,43352,4
16.10.2023352,2352,43349,29349,95
17.10.2023351354,96350,16354,31
18.10.2023354,6355,04349,02350,68
19.10.2023348,4350,68347,12347,69
20.10.2023346,7354,64346,53353,92
23.10.2023353,8353,8344,49348,15
25.10.2023349,8352,35344,4345,61
26.10.2023345,54345,54337,8338,97
27.10.2023341,6341,6337,8340,54
30.10.2023340,4344,18337,68343,5
31.10.2023345,54349,4343,37347,88
01.11.2023346,2347,19343,57344,88
02.11.2023347351,73346,42347,54
03.11.2023348348,85346,02346,65
06.11.2023348,8349,4346,4348,04
07.11.2023347,03350,88345,22350,25
08.11.2023350,6352,19348349,25
09.11.2023349,18351,34347,82348,99
10.11.2023346,92349,85346,92349,09
12.11.2023350,4351,18349,4350,5
13.11.2023350,2350,44346,7349,64
15.11.2023352,2354,46350,03353,9
16.11.2023354,2356,68353354,57
17.11.2023352356,85351,86352,92
20.11.2023351,2355,19350,02354,11
21.11.2023355,79355,79352,13353,44
22.11.2023351,6352,6347,5349,13
23.11.2023348,01349,76347,4347,86
24.11.2023347,9349,9346,74348,8
28.11.2023349349,6347,6348,45
29.11.2023349,7351,85348,04350,69
30.11.2023351,29353,2349,19351,09
01.12.2023352353,2349,65350,1
04.12.2023354365,19350,53363,71
05.12.2023365,6367,4361,7365,69
06.12.2023366,41367,87362,63364,28
07.12.2023365367,37362,68365,37
08.12.2023365,37368,6364,14367,69
11.12.2023369372,33368,06368,81
12.12.2023369,6370,6363,81364,87
13.12.2023364,8367,15362,62365,24
14.12.2023368,8373,09366,49370,77
15.12.2023373373368,55370,12
18.12.2023369,04371,18368369,39
19.12.2023369,97370,97367,14369,31
20.12.2023370,43372,8363,06365,3
21.12.2023364,2371,49361370,54
22.12.2023370,94375,93370,2372,1
26.12.2023373,4379,8371,43377,37
27.12.2023378,8382376,63380,47
28.12.2023382,2385,3380,62384,27
29.12.2023382,42383,55378,01381,62