Italia markets open in 3 hours 43 minutes

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.759,85-20,45 (-1,15%)
Al 09:47AM IST. Mercato aperto.
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 20231.775,001.778,251.750,501.759,851.759,85263.673
03 feb 20231.770,601.783,701.745,201.780,301.780,302.675.212
02 feb 20231.720,001.768,001.720,001.761,751.761,754.184.470
01 feb 20231.745,001.784,001.720,751.744,701.744,703.652.098
31 gen 20231.730,501.738,601.713,051.731,001.731,004.385.384
30 gen 20231.713,101.730,601.683,851.726,251.726,254.939.556
27 gen 20231.752,101.752,101.704,001.713,101.713,107.516.979
25 gen 20231.757,001.760,401.733,001.749,801.749,804.280.333
24 gen 20231.792,701.792,701.748,751.760,251.760,254.159.188
23 gen 20231.790,001.799,651.770,001.783,751.783,757.764.627
20 gen 20231.778,901.778,901.757,001.762,901.762,904.270.294
19 gen 20231.803,501.803,501.765,001.767,301.767,304.425.644
18 gen 20231.802,951.827,001.796,001.799,101.799,102.835.232
17 gen 20231.780,001.801,951.776,601.797,651.797,652.132.394
16 gen 20231.787,001.799,001.780,001.784,801.784,802.118.161
13 gen 20231.779,501.787,301.759,001.780,301.780,303.983.197
12 gen 20231.807,001.807,001.772,401.779,501.779,503.529.605
11 gen 20231.800,001.804,151.784,101.801,851.801,851.603.701
10 gen 20231.808,551.816,001.788,901.795,551.795,551.474.131
09 gen 20231.801,001.816,001.789,001.811,901.811,903.426.868
06 gen 20231.826,001.826,001.770,651.786,801.786,803.799.655
05 gen 20231.820,001.832,801.806,151.820,301.820,301.732.618
04 gen 20231.834,901.834,901.813,951.820,751.820,751.664.104
03 gen 20231.822,251.836,501.821,001.832,851.832,851.663.448
02 gen 20231.827,801.833,001.816,451.825,051.825,051.125.001
30 dic 20221.825,101.838,001.822,301.827,251.827,252.692.688
29 dic 20221.814,401.820,001.801,001.818,751.818,752.154.490
28 dic 20221.824,401.831,401.815,251.820,101.820,101.904.268
27 dic 20221.822,651.827,951.807,001.820,901.820,901.548.286
26 dic 20221.821,951.826,101.794,201.813,551.813,554.746.738
23 dic 20221.815,951.839,151.811,951.821,951.821,952.102.126
22 dic 20221.826,001.835,001.819,001.826,051.826,051.714.093
21 dic 20221.860,501.860,951.809,001.814,601.814,602.382.869
20 dic 20221.845,001.861,951.834,751.847,101.847,101.410.586
19 dic 20221.840,551.864,001.840,501.858,151.858,151.713.647
16 dic 20221.854,701.856,951.835,201.840,551.840,552.487.828
15 dic 20221.875,551.881,801.854,901.863,201.863,202.041.799
14 dic 20221.871,101.875,951.863,751.873,201.873,203.747.141
13 dic 20221.863,751.871,751.858,201.868,501.868,506.939.565
12 dic 20221.865,001.879,701.863,001.865,751.865,753.281.447
09 dic 20221.914,001.916,751.879,251.888,051.888,052.648.455
08 dic 20221.898,901.904,801.877,101.897,001.897,0012.619.838
07 dic 20221.932,501.932,501.905,501.911,451.911,452.362.280
06 dic 20221.920,551.943,101.920,551.935,251.935,251.366.698
05 dic 20221.942,001.943,951.920,001.938,451.938,451.245.509
02 dic 20221.917,101.934,901.917,101.930,801.930,801.590.968
01 dic 20221.955,001.961,751.927,851.934,301.934,302.471.005
30 nov 20221.939,001.955,001.916,001.947,051.947,052.950.734
29 nov 20221.931,601.939,001.923,251.925,551.925,551.363.505
28 nov 20221.916,001.942,951.916,001.928,151.928,151.564.504
25 nov 20221.949,001.949,001.920,001.928,401.928,402.097.541
24 nov 20221.954,501.956,301.933,051.944,851.944,851.400.421
23 nov 20221.950,501.961,501.945,651.953,351.953,352.500.563
22 nov 20221.953,851.953,851.930,101.939,751.939,751.166.755
21 nov 20221.954,551.954,551.932,801.944,101.944,101.192.610
18 nov 20221.960,951.997,551.947,901.959,551.959,554.272.040
17 nov 20221.963,801.965,001.943,251.950,551.950,552.408.671
16 nov 20221.914,001.968,651.913,951.965,901.965,906.437.651
15 nov 20221.925,001.933,301.895,301.912,401.912,401.990.292
14 nov 20221.902,851.928,701.901,001.922,801.922,802.142.267
11 nov 20221.933,001.933,901.890,901.899,101.899,103.424.030
10 nov 20221.895,001.915,001.891,701.912,151.912,152.510.124
09 nov 20221.898,001.903,601.880,701.893,401.893,402.322.634
07 nov 20221.908,001.910,001.871,651.882,601.882,602.624.601
04 nov 20221.906,001.908,001.894,301.899,951.899,952.081.413
03 nov 20221.904,801.913,001.893,601.900,151.900,151.591.871
02 nov 20221.918,751.920,001.897,501.909,951.909,951.864.081
01 nov 20221.908,001.941,501.903,401.909,201.909,202.545.417
31 ott 20221.899,001.912,001.889,001.901,951.901,951.874.348
28 ott 20221.874,001.894,851.871,051.884,251.884,253.048.687
27 ott 20221.883,701.888,001.849,451.865,001.865,004.593.492
25 ott 20221.911,001.911,601.842,001.846,601.846,603.511.650
24 ott 20221.902,501.915,001.890,001.895,801.895,80649.081
21 ott 20221.870,001.925,001.866,301.902,651.902,653.941.971
20 ott 20221.860,001.882,951.855,351.863,551.863,551.591.107
19 ott 20221.869,001.877,451.855,001.869,351.869,35913.286
18 ott 20221.867,451.875,901.855,101.859,701.859,701.609.858
17 ott 20221.828,051.862,201.820,251.858,151.858,151.104.283
14 ott 20221.828,001.858,001.822,501.834,001.834,001.670.238
13 ott 20221.805,001.815,901.793,001.801,501.801,501.172.979
12 ott 20221.788,001.813,001.780,201.810,201.810,201.035.118
11 ott 20221.809,851.809,851.783,301.787,901.787,901.496.718
10 ott 20221.801,101.821,751.794,551.808,251.808,251.037.722
07 ott 20221.810,501.830,001.802,201.825,401.825,401.063.844
06 ott 20221.825,001.840,001.811,851.818,901.818,901.748.151
04 ott 20221.808,001.827,801.802,001.822,251.822,251.668.922
03 ott 20221.808,001.813,001.773,301.783,901.783,902.440.064
30 set 20221.768,001.826,451.757,701.819,201.819,202.804.653
29 set 20221.802,001.810,001.759,751.765,301.765,302.799.627
28 set 20221.790,001.808,001.775,101.792,601.792,601.771.117
27 set 20221.832,201.834,851.792,051.799,301.799,302.740.144
26 set 20221.836,001.858,001.816,651.829,001.829,002.285.176
23 set 20221.870,101.888,701.841,901.862,701.862,702.613.759
22 set 20221.905,551.924,601.881,201.892,751.892,751.857.227
21 set 20221.927,001.950,001.898,401.918,501.918,502.238.276
20 set 20221.944,001.961,701.933,001.939,751.939,751.612.730
19 set 20221.923,101.940,001.907,551.929,501.929,501.675.912
16 set 20221.926,251.980,001.910,101.930,301.930,305.168.822
15 set 20221.967,501.987,201.923,001.934,151.934,153.747.498
14 set 20221.892,001.977,801.892,001.954,701.954,703.742.429
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...