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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 354,3554
KAPANIŞ 354,3033

En Düşük

DÜŞÜK 308,77

En Yüksek

YÜKSEK 388,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024381,8383,8378,62381,83
02.01.2024381,6381,6372,02373,01
03.01.2024372,8374369,53373,18
04.01.2024374,3374,3372,11372,72
05.01.2024373,1373,98368,28369,52
08.01.2024369,6370,29363,72365,22
09.01.2024367,4371,6364,2365,33
10.01.2024364,16366,5362,32364,16
11.01.2024366,4368,28363,07364,57
12.01.2024365368,51362,88366,65
15.01.2024368,6370,72367,25370,3
16.01.2024370,11372,19368,2369,6
17.01.2024364,61366,93355,22355,93
18.01.2024354358,54352,92355,45
19.01.2024357,41359,99350,83352,86
20.01.2024354,89365,89351,62361,36
23.01.2024360,2364,98352,78356,9
24.01.2024357,8360,7352,58357,72
25.01.2024358359,52350,48353,68
29.01.2024357,06366,01355,2364,58
30.01.2024365367,89360,67364,72
31.01.2024363,2368,29357,7365,05
01.02.2024366366,41362,64364,55
02.02.2024368,36370363,68364,59
05.02.2024365365,39359,8361,67
06.02.2024362,8362,8356,63357,4
07.02.2024358,2361,96356,8358,52
08.02.2024360,31360,76345,41345,94
09.02.2024346349,8343,8348,49
12.02.2024348,6349,8338,22341,91
13.02.2024342,6349,02341,8347,43
14.02.2024344,73352,96342,43349,79
15.02.2024351351,49344,01347,85
16.02.2024349,99350,2346,44347,05
19.02.2024348,8348,8345,23346,28
20.02.2024347,94353,73347,47352,5
21.02.2024353,8353,8348,11349,22
22.02.2024348,9349342,84344,95
23.02.2024344,9346,55343,08344,8
26.02.2024344,42345,08340,39341,26
27.02.2024342,6342,99339,4341,35
28.02.2024342,2342,57335,04336,72
29.02.2024337,4340,45333,48337,89
01.03.2024339,1346,05339345,54
02.03.2024345,6346,6343,44344,74
04.03.2024345,59348,3343,7345,44
05.03.2024345,38345,44341,79343,14
06.03.2024344,57354,39343,68351,95
07.03.2024351,95352,98349349,61
11.03.2024353,18353,97344,85345,93
12.03.2024346,98348,69341,47344,07
13.03.2024344,07348,55343,44345,91
14.03.2024345351,57343,83348,48
15.03.2024347,16351,2344,24347,66
18.03.2024347,48348,97343,06347,58
19.03.2024346,97351,38346,11349,93
20.03.2024350,28353,7346,16353,08
21.03.2024354,42358,13352,86354,43
22.03.2024353,98356,5353355,28
26.03.2024353355,08350350,74
27.03.2024351,6355,96350,78355,12
28.03.2024355,59360,78354,84357,1
01.04.2024359363,53357,3358,14
02.04.2024358,78359,6350,89351,48
03.04.2024350,7351,34345,8346,23
04.04.2024349,4350,34344,66349,83
05.04.2024349,81357,44348,02357,03
08.04.2024358,76360,37357,02357,68
09.04.2024358,07358,6355,14356,12
10.04.2024357,78365,98356,8365,19
12.04.2024362,2363,62359,87362,61
15.04.2024357,99361,94356359,63
16.04.2024355,6360,92355,13358,52
18.04.2024358,01362,6356,62357,35
19.04.2024352,8361352,6358,53
22.04.2024362,6364,5360361,99
23.04.2024362365,8360,62362,61
24.04.2024362,4369,1361,56368,56
25.04.2024333339,56320,4328,49
26.04.2024328,49331321321,7
29.04.2024322,02329,45321,9328,08
30.04.2024328,08329,4324324,79
02.05.2024318318,9310,48315,13
03.05.2024316,6317,58308,77309,34
06.05.2024321326,6318,8324,86
07.05.2024325,74329,47323,6328,78
08.05.2024328331,49327,22329,67
09.05.2024329,6332,37327,4328,62
10.05.2024328,6330,62323,18325,59
13.05.2024325,4328,73323,2328,24
14.05.2024328,4330326,5329,26
15.05.2024329,94330,8327,41330,16
16.05.2024331335329,44334,41
17.05.2024334,8341,13333339,31
18.05.2024339,6340,8338,39339,39
21.05.2024338,4343338339,65
22.05.2024340,56340,99336,22339,91
23.05.2024340342,72339,41341,81
24.05.2024342,2343,57338,94340,69
27.05.2024340,69344,4340,5342,2
28.05.2024342,46343,2339,6340,73
29.05.2024339,6342,18336,44337,57
30.05.2024336,87341,52336,6338,02
31.05.2024340,6340,6332,11336,08
03.06.2024344,29347,77340,02343,61
04.06.2024340,65343,1320,49327,59
05.06.2024332,51344,95329343,62
06.06.2024344,2347,7340,76346,94
07.06.2024346,01351,73344,4350,74
10.06.2024350,02354,69347,23349,13
11.06.2024349,32349,44343,42344
12.06.2024344,02346,8342,58343,15
13.06.2024346,28347,51343,8345,27
14.06.2024344,6346,98342,08343,44
18.06.2024343,72344,93340,65343,88
19.06.2024345,8352,61343349,34
20.06.2024353357,97352,06353,25
21.06.2024354357,8349,06355,13
24.06.2024351,43355,04349,95354,51
25.06.2024355,31359,65352,6356,38
26.06.2024356363,2355,22359,63
27.06.2024358,2367,6357366,11
28.06.2024364,44369,59359,78360,5
01.07.2024360,5362,63358361,62
02.07.2024364,19364,19347,42353,92
03.07.2024353,16363,17350,44362,14
04.07.2024361,32367,71360,26366,77
05.07.2024364371,59363,69370,54
08.07.2024370,8371,45367,09370,64
09.07.2024372,24374366369,57
10.07.2024368,6368,9364,04365,97
11.07.2024366,17370,4364,31368,9
12.07.2024368,9370,2365,25366,57
15.07.2024367,8371,58365,33368,2
16.07.2024368,42369,82360,18361,06
18.07.2024361366,24358,63365,35
19.07.2024363,7366,2361,19364,32
22.07.2024364,2364,2349,78351,51
23.07.2024353,8356,1347,83353,78
24.07.2024353,59356,18345,81349,24
25.07.2024346,4355,8346,4355,03
26.07.2024351,62365,97351,62362,77
29.07.2024364,94365,4356,7358,78
30.07.2024358,78361,33356,26357,22
31.07.2024358,6363,2354,63361,58
01.08.2024361,42363,65357,25358,53
02.08.2024356,22362355360,69
05.08.2024354,04361,12353,71354,73
06.08.2024357358,44352354,11
07.08.2024357357,32352,01355,31
08.08.2024353,33356,36352,53354,55
09.08.2024357,01357,09353353,93
12.08.2024352,2358,21350,25354,51
13.08.2024352,6358,3349,22350,41
14.08.2024351352348,91349,58
16.08.2024352,4357,15349,2355,46
19.08.2024356,11358354,2356,27
20.08.2024356,6362,61355,25361,13
21.08.2024360363,4357,47362,59
22.08.2024362,8364,86361,16364,3
23.08.2024364,3365,58362,54363,6
26.08.2024364364,59361,94362,5
27.08.2024362,21362,62358,34360,67
28.08.2024359,2361,18357,17358,26
29.08.2024356,65359,7354,6355,45
30.08.2024355,46358354,87356,16
02.09.2024356,4358,69354,54356,05
03.09.2024356,01357,29354,47356,76
04.09.2024354357,66352,7356,76
05.09.2024356,25357,27352355,59
06.09.2024353,51356,39351,3352,83
09.09.2024353,54358,79351,69358,03
10.09.2024359,6359,93355,61358,32
11.09.2024359361,09357357,85
12.09.2024360,78366,83359,03365,49
13.09.2024367,4367,4363,35364,07
16.09.2024366,6369,14365,66366,26
17.09.2024367,88370,68366,13369,33
18.09.2024370371,89367,12367,94
19.09.2024369,98375369,02374,39
20.09.2024374,8385,26374380,9
23.09.2024382,99388,4381,64386,94
24.09.2024387387,72381,92382,94
25.09.2024382,01384,54378,86379,59
26.09.2024379382,66376,86380,46
27.09.2024380382373,26374,49
30.09.2024371,34376,89368,62370,79
01.10.2024369,4376,95369,4375,88
03.10.2024371,58372,73363,16364,56
04.10.2024363,1370359,67361,8
07.10.2024362367,28353,88358,05
08.10.2024360362,8356,37360,68
09.10.2024360,2364357,98360,16
10.10.2024361,98376,8361,06375,22
11.10.2024374,44378,72372,23376,48
14.10.2024377,01383,2376,49382,16
15.10.2024382,44383,07377,49379,04
16.10.2024376,8378,49373,63375,27
17.10.2024375,27375,66370,26372,81
18.10.2024373,6375,7369,6374,21
21.10.2024370371347357,84
22.10.2024358,39359,1351,77352,63
23.10.2024352,23357,41351,62353,56
24.10.2024353,2354,55350,06352,44
25.10.2024353357,3351,4353,77
28.10.2024353,6356,13349,01349,97
29.10.2024348,7353,43346,14352,04
30.10.2024345,4352345,32346,92
31.10.2024345,47349,32344,79346,22
04.11.2024348,8348,8344,85345,87
05.11.2024344,3352,1342,2351,43
06.11.2024352,02353,69349,32352,52
07.11.2024352,6353346,6349,38
08.11.2024349352,82347,78349,16
11.11.2024349352,66347,44348,8
12.11.2024348,96349,88343,04344,28
13.11.2024342,8345,63335,81337,57
14.11.2024338342,52337,96341,58
18.11.2024342,8345,65339,94344,55
19.11.2024345,96347,96342,7345,55
21.11.2024343,02348,15340,75347,42
22.11.2024346,8354,44346,58352,29
25.11.2024356,4358,92353,38358,15
26.11.2024359359,19355356,72
27.11.2024356,19361,1355,82356,64
28.11.2024356,65357,78350,7351,84
29.11.2024351,4354,72351,4353,05
02.12.2024353354,52349,2350,79
03.12.2024352352,24348349,98
04.12.2024350,4353,4349,28351,5
05.12.2024352,8357,73349,6355,03
06.12.2024354,78357,01352,2355,39
09.12.2024353,62360,99353,62357,25
10.12.2024356,65360,56356,65358,94
11.12.2024359,2361,36357,99358,94
12.12.2024358359,29353,07353,74
13.12.2024351,67361,8349,61361,13
16.12.2024360,6362,6358,77360,89
17.12.2024359,22361,37355356,81
18.12.2024356,4357,34354,07356
19.12.2024352,69353,6349,08352,42
20.12.2024351353,77346,67348,71
23.12.2024349,5352,84348349,07
24.12.2024348,51350,93347,61349,81
26.12.2024351,36353,89348,41350,56
27.12.2024352355,44350,8351,98
30.12.2024353356,2346,7348,14
31.12.2024347,01359,32347,01357,21