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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 411,3865
KAPANIŞ 411,679

En Düşük

DÜŞÜK 344,75

En Yüksek

YÜKSEK 460,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2025355,85359,35355,4357,68
02.01.2025360368,04359,38367,43
03.01.2025370,2370,6363,42367,73
06.01.2025364,2365354,58355,93
07.01.2025357,4359,49353,98354,41
08.01.2025356,02356,94352,49353,73
09.01.2025354,8361,74354,8358,04
10.01.2025356,84357,93350,67351,24
13.01.2025346,58348,91344,75347,68
14.01.2025349,92353,77345,92350,12
15.01.2025352,02359352,02357,92
16.01.2025359,16362,99357,07361,11
17.01.2025359,4361,1349,66351,72
20.01.2025378385,98373,2384,1
21.01.2025384,19384,19378,2378,66
22.01.2025379,8384,1377,41383,5
23.01.2025381,42384,79378,42378,97
24.01.2025378,2383,7374,61377,24
27.01.2025375379,76372,55376,28
28.01.2025379381374,16377,55
29.01.2025377,56384,94377384,07
30.01.2025384,07387,62375,49380,3
31.01.2025380,61381,79377,92380,26
01.02.2025379,8383,43374,32380,62
03.02.2025378,72380,76376,31376,9
04.02.2025378,21388,24375,44385,7
05.02.2025387,56387,79380,47382,35
06.02.2025383,4384379,29383,19
07.02.2025384,2392,12381,58385,85
10.02.2025387,06393384,71392,03
11.02.2025392,92394,1381,32383,72
12.02.2025384,69389,8380,99388,79
13.02.2025392,6398,56392,11394,56
14.02.2025394,8394,8386,67390,48
17.02.2025391392,79386,53389,06
18.02.2025388,41393,2387,83392,67
19.02.2025392,79398,98392,4397
20.02.2025396,46396,47392394,11
21.02.2025394,11395,67386,9390,61
24.02.2025387,66394386,71393,22
25.02.2025393,8395,91391,72393,45
27.02.2025394,4395387,98389,51
28.02.2025387,41387,41378,78380,59
03.03.2025381,11384,73379,04382,92
04.03.2025380,23383,2379,35381,56
05.03.2025380,62390,73379,08386,62
06.03.2025388,8388,99381,97384,34
07.03.2025383,4388,12382,01387,08
10.03.2025386,5388,01383,27384,35
11.03.2025384,6388,8380,89387,04
12.03.2025388399,54387,6396,51
13.03.2025395,14398,67393,91397,02
17.03.2025396,02399,77394,85398,62
18.03.2025400407,8397,72406,8
19.03.2025407,85410,2403,45404,31
20.03.2025406,2407,78403,3407,13
21.03.2025408419,52407415,8
24.03.2025420436,85418,05435,23
25.03.2025435,98440,5432434
26.03.2025435435,2425,98428,98
27.03.2025428,8430,28422,37425,73
28.03.2025427,86435,98427,8434,24
01.04.2025434,86435,7427,18429,18
02.04.2025428,2432,13427,93430,92
03.04.2025425,8430,34425,43426,52
04.04.2025426,18429,26423,63426,39
07.04.2025403,74416,72400,16407,57
08.04.2025412,49415,98407,6411,03
09.04.2025410,8413408,42410,54
11.04.2025413427,9411,7422,24
15.04.2025429429,4419,92424,04
16.04.2025424430,32422,66424,68
17.04.2025423438,78419,54437,62
21.04.2025439452,24435,08448,28
22.04.2025449,8460,38449,08453,76
23.04.2025457458444445,4
24.04.2025443,6447,58442,74444,6
25.04.2025444446,68435,64440,88
28.04.2025439,4446,36437,88445,12
29.04.2025445,12449,4439,76441
30.04.2025442,78446,2437,64441,62
02.05.2025440,8444,72434,24437,04
05.05.2025421,02426,76411,6416,98
06.05.2025417,2418,28413414,8
07.05.2025412,74420,36410,9418,98
08.05.2025419,8427,74418,98422,52
09.05.2025415424415420,62
12.05.2025426,8432,72425,22429
13.05.2025427429,22420,22423,12
14.05.2025422,2423,98416,8418,48
15.05.2025417,02422,4413,08421,28
16.05.2025419,98422,98418,02421,64
19.05.2025420,4424,8420,08422,24
20.05.2025422,96423,58416,94418,02
21.05.2025419419,26412414,26
22.05.2025414,8415,52410,14413,16
23.05.2025413,16421,86413,16420,16
26.05.2025418,02422,4417,02417,86
27.05.2025418419,8412,24415,48
28.05.2025415416,08412,68414,86
29.05.2025415,46419,2411416,32
30.05.2025416,32418,04413,1414,94
02.06.2025413,4415,16410,24412,72
03.06.2025414415,16406,84408,9
04.06.2025409,42411,7408,16409,26
05.06.2025410,96411,28406,84407,98
06.06.2025408,78416,98406,76414,68
09.06.2025422,2428,48418427,64
10.06.2025429,34434,58427,64430,22
11.06.2025429,8432,14426,6429,06
12.06.2025429,06429,76424,44425,36
13.06.2025414,4424,4414,4421,48
16.06.2025421,58428,94417,76427,8
17.06.2025427,8431,16426,04427,36
18.06.2025425427,48421,74426,48
19.06.2025427,9430,94426,62429,28
20.06.2025429435,2426,26433,96
23.06.2025431,62437,94430,24436,82
24.06.2025441,6446,72438,28444,72
25.06.2025444,6444,72438,2439,66
26.06.2025440,48442436440,78
27.06.2025442443,46436,52441,58
30.06.2025441,58441,8430,9432,7
01.07.2025432,7437,3431,86436,72
02.07.2025437439,44432,2433,82
03.07.2025427,82430,38424,38425,32
04.07.2025424,8427,46422,2425,96
07.07.2025426431,36424,36429,96
08.07.2025437448,3435,24444,9
09.07.2025443,4446,82442,8445,86
10.07.2025445,82448,54437,38440,76
11.07.2025440,36445439,72444,12
14.07.2025444,78445,4439,46440,76
15.07.2025442446,72436,38437,62
16.07.2025436,82438431,2435,88
17.07.2025435438,34433,34434,16
18.07.2025433,52433,6426,2428,1
21.07.2025427,62433,52426,04433,04
22.07.2025434,4435429432,04
23.07.2025434,2435,96431,24434,08
24.07.2025433,08434,36428428,42
25.07.2025427,82429,98423,66424,92
28.07.2025405,06411,06392393,32
29.07.2025393,4395,94390,6394,54
30.07.2025393,22396,18391,4391,94
31.07.2025388,24399,72387395,72
01.08.2025396,6401,4394,42398,48
04.08.2025397,4401,4396,42399,4
05.08.2025401,6401,6398,96400,6
06.08.2025400,6405,12398,54400,48
07.08.2025396,2399,1393398,42
08.08.2025398,78399,9389,64390,54
11.08.2025392,8404,8391,28395,18
12.08.2025395397,18391,28391,8
13.08.2025393,6399,26392,44397,54
14.08.2025397,6398,7395,1395,64
18.08.2025399,58405,2399,42400,28
19.08.2025398,8406,5398,5405,98
20.08.2025404,1404,84401,1403,5
21.08.2025407,8407,8402,58403,56
22.08.2025402,04403,72396,04397,32
25.08.2025397,4399,76395,34396,66
26.08.2025395,6396,78392,24393,14
28.08.2025391393,6388,22388,94
29.08.2025390,04396,98390,04392,06
01.09.2025392,06394,56391,04393,72
02.09.2025393,2395,04388,08388,5
03.09.2025388,8392,76386,22392,04
04.09.2025392,2394,34389,3389,94
05.09.2025389,94391,46387,42389,1
08.09.2025388,5392,3386,3390,02
09.09.2025391,2393,18387,96392,08
10.09.2025396,98397,78393,16394,66
11.09.2025395,4397392,66394,46
12.09.2025394,64397393,2394,46
15.09.2025393,6396,32392,98394,16
16.09.2025395,28406,1394,64404,34
17.09.2025405,8410,54404,06410,06
18.09.2025410412,26408,44410,92
19.09.2025410,92410,92405,48406,2
22.09.2025406,4407,92403,48404,34
23.09.2025404,6410,62401,68409,54
24.09.2025408,4409,62405,8406,26
25.09.2025406,46407,5402402,7
26.09.2025401,8403,84397,82398,96
29.09.2025399,18400,74394,06398,32
30.09.2025400,8403397,22398,54
01.10.2025397,2414,4397,2412,66
03.10.2025412,66421,6412,4420,1
06.10.2025422,8430,92418,6429,2
07.10.2025428,4430,62424,34425,38
08.10.2025425,3426,5422,44423,56
09.10.2025423,6430,4420,26428,92
10.10.2025429431,56427,32430,02
13.10.2025427,2431,2426,76430,42
14.10.2025429,8433428,32430,36
15.10.2025431433,18428,24429,92
16.10.2025430,58442,92430,44441,08
17.10.2025440,78441,98438,08441,16
20.10.2025442,8453,2440,04442,76
21.10.2025442,76443,96437,38439,4
23.10.2025445448,88442,2445,12
24.10.2025447,6447,6433,64437,4
27.10.2025434,44437,2424,4429,72
28.10.2025428,4433,62428,4432,16
29.10.2025434434,86429,38430,1
30.10.2025430430,6425,28427,44
31.10.2025429,38429,38420420,44
03.11.2025420,44423,84417,58422,7
04.11.2025423,34424,22418,6419,32
06.11.2025414,6420,76414,42416,64
07.11.2025415,74419,86411,84417,66
10.11.2025416,2420,96416,2418,54
11.11.2025420420,6414,98417,38
12.11.2025420,02420,02416416,9
13.11.2025417,9417,9412,92415,04
14.11.2025413,2417,1412,6415,94
17.11.2025419423,98418,48420,58
18.11.2025418,12421,4416418,62
19.11.2025419,9422417,9421,18
21.11.2025420422,3415,7417,56
24.11.2025419420,8415,48417,46
25.11.2025418,86418,86413,34413,98
26.11.2025415422414,82420,76
27.11.2025420,8426,1418,28422,04
28.11.2025423,8428,36420,44424,88
01.12.2025426,8432,6425,62429,52
02.12.2025428432427,88428,48
03.12.2025427,02430,34423,82429,22
04.12.2025429,22429,36424,3427,08
05.12.2025427433,2426,4430,98
08.12.2025431,74431,78425,2426,32
09.12.2025424426,68421,78425,54
10.12.2025426431,1424,74425,9
11.12.2025425,9441423,82436,04
12.12.2025436,34440,2434,94435,32
15.12.2025433,42437,12431,3436,26
16.12.2025435,6438,8434,3436,48
17.12.2025437,6438,64432,7434,64
18.12.2025434,64435,78431,98432,92
19.12.2025433,7435,5431,26431,9
22.12.2025434435,2429,42429,94
23.12.2025430,5434,18429,94432,54
24.12.2025433,6435,64432,22432,74
26.12.2025432,4434,72430,58432,84
29.12.2025434,12436,36431,08431,72
30.12.2025431,94433427,78430,54
31.12.2025431,6441,08431,14440,22