Italia markets closed

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.785,50+9,90 (+0,56%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20241.777,951.803,901.774,201.785,501.785,506.630.072
27 mar 20241.758,001.779,801.753,901.775,601.775,608.231.130
26 mar 20241.765,001.775,401.750,001.753,701.753,705.303.630
22 mar 20241.769,901.782,501.765,001.776,401.776,407.061.283
21 mar 20241.772,101.790,651.764,301.772,151.772,153.783.681
20 mar 20241.751,401.768,501.730,801.765,401.765,404.420.886
19 mar 20241.734,851.756,901.730,551.749,651.749,654.481.075
18 mar 20241.737,401.744,851.715,301.737,901.737,902.314.143
15 mar 20241.735,801.756,001.721,201.738,301.738,3015.507.454
14 mar 20241.725,001.757,851.719,151.742,401.742,404.809.633
13 mar 20241.720,351.742,751.717,201.729,551.729,555.816.083
12 mar 20241.734,901.743,451.707,351.720,351.720,3510.243.298
11 mar 20241.765,901.769,851.724,251.729,651.729,653.640.143
07 mar 20241.759,751.764,901.745,001.748,051.748,053.139.360
06 mar 20241.722,851.771,951.718,401.759,751.759,757.451.712
05 mar 20241.726,901.727,201.708,951.715,701.715,703.122.194
04 mar 20241.727,951.741,501.718,501.727,201.727,202.777.198
01 mar 20241.695,501.730,251.695,001.727,701.727,703.444.149
29 feb 20241.687,001.702,251.667,401.689,451.689,456.606.975
28 feb 20241.711,001.712,851.675,201.683,601.683,603.076.327
27 feb 20241.713,001.714,951.697,001.706,751.706,754.431.652
26 feb 20241.722,101.725,401.701,951.706,301.706,305.958.066
23 feb 20241.724,501.732,751.715,401.724,001.724,003.453.766
22 feb 20241.744,501.745,001.714,201.724,751.724,756.200.760
21 feb 20241.769,001.769,001.740,551.746,101.746,104.184.871
20 feb 20241.739,701.768,651.737,351.762,501.762,507.611.124
19 feb 20241.744,001.744,001.726,151.731,401.731,404.447.954
16 feb 20241.749,951.751,001.732,201.735,251.735,251.643.146
15 feb 20241.755,001.757,451.720,051.739,251.739,252.541.670
14 feb 20241.723,651.764,801.712,151.748,951.748,953.850.323
13 feb 20241.713,001.745,101.709,001.737,151.737,154.492.334
12 feb 20241.743,001.749,001.691,101.709,551.709,554.506.489
09 feb 20241.730,001.749,001.719,001.742,451.742,454.063.976
08 feb 20241.801,551.803,801.727,051.729,701.729,704.542.774
07 feb 20241.791,001.809,801.784,001.792,601.792,604.592.224
06 feb 20241.814,001.814,001.783,151.787,001.787,004.691.897
05 feb 20241.825,001.826,951.799,001.808,351.808,353.460.806
02 feb 20241.841,801.850,001.818,401.822,951.822,955.049.876
01 feb 20241.830,001.832,051.813,201.822,751.822,752.072.168
31 gen 20241.816,001.841,451.788,501.825,251.825,258.117.401
30 gen 20241.825,001.839,451.803,351.823,601.823,603.829.187
29 gen 20241.785,301.830,051.776,001.822,901.822,905.236.148
25 gen 20241.790,001.797,601.752,401.768,401.768,406.702.170
24 gen 20241.789,001.803,501.762,901.788,601.788,603.268.351
23 gen 20241.801,001.824,901.763,901.784,501.784,506.780.824
19 gen 20241.787,051.799,951.754,151.764,301.764,304.560.329
18 gen 20241.770,001.792,701.764,601.777,251.777,254.293.450
17 gen 20241.823,051.834,651.776,101.779,651.779,6510.836.883
16 gen 20241.850,551.860,951.841,001.848,001.848,004.650.898
15 gen 20241.843,001.853,601.836,251.851,501.851,506.172.312
12 gen 20241.825,001.842,551.814,401.833,251.833,252.172.621
11 gen 20241.832,001.841,401.815,351.822,851.822,854.170.070
10 gen 20241.820,801.832,501.811,601.820,801.820,807.052.758
09 gen 20241.837,001.858,001.821,001.826,651.826,654.339.223
08 gen 20241.848,001.851,451.818,601.826,101.826,1012.253.167
05 gen 20241.865,501.869,901.841,401.847,601.847,607.799.341
04 gen 20241.871,501.871,501.860,551.863,601.863,602.865.766
03 gen 20241.864,001.870,001.847,651.865,901.865,903.781.515
02 gen 20241.908,001.908,001.860,101.865,051.865,055.120.796
01 gen 20241.909,001.919,001.893,101.909,151.909,151.425.902
29 dic 20231.912,101.917,751.890,051.908,101.908,102.446.170
28 dic 20231.911,001.926,501.903,101.921,351.921,354.950.014
27 dic 20231.894,001.910,001.883,151.902,351.902,353.407.243
26 dic 20231.867,001.899,001.857,151.886,851.886,854.350.669
22 dic 20231.854,701.879,651.851,001.860,501.860,503.309.295
21 dic 20231.821,001.857,451.805,001.852,701.852,702.403.840
20 dic 20231.852,151.864,001.815,301.826,501.826,503.968.562
19 dic 20231.849,851.854,851.835,701.846,551.846,553.088.923
18 dic 20231.845,201.855,901.840,001.846,951.846,953.758.730
15 dic 20231.865,001.865,001.842,751.850,601.850,603.877.197
14 dic 20231.844,001.865,451.832,451.853,851.853,854.878.863
13 dic 20231.824,001.835,751.813,101.826,201.826,203.251.332
12 dic 20231.848,001.853,001.819,051.824,351.824,353.814.962
11 dic 20231.845,001.861,651.840,301.844,051.844,053.205.833
08 dic 20231.826,851.843,001.820,701.838,451.838,452.985.466
07 dic 20231.825,001.836,851.813,401.826,851.826,852.500.642
06 dic 20231.832,051.839,351.813,151.821,401.821,404.695.880
05 dic 20231.828,001.837,001.808,501.828,451.828,455.571.472
04 dic 20231.770,001.825,951.752,651.818,551.818,554.579.173
01 dic 20231.760,001.766,001.748,251.750,501.750,502.002.378
30 nov 20231.756,451.766,001.745,951.755,451.755,456.254.947
29 nov 20231.748,501.759,251.740,201.753,451.753,453.473.140
28 nov 20231.745,001.748,001.738,001.742,251.742,253.349.292
24 nov 20231.739,501.749,501.733,701.744,001.744,002.561.979
23 nov 20231.740,051.748,801.737,001.739,301.739,302.836.289
22 nov 20231.758,001.763,001.737,501.745,651.745,654.513.732
21 nov 20231.778,951.778,951.760,651.767,201.767,202.705.765
20 nov 20231.756,001.775,951.750,101.770,551.770,551.923.651
17 nov 20231.760,001.784,251.759,301.764,601.764,602.710.870
16 nov 20231.771,001.783,401.765,001.772,851.772,852.079.116
15 nov 20231.761,001.772,301.750,151.769,501.769,503.432.271
13 nov 20231.751,001.752,201.733,501.748,201.748,202.855.277
10 nov 20231.734,601.749,251.734,601.745,451.745,451.634.799
09 nov 20231.745,901.756,701.739,101.744,951.744,951.943.711
08 nov 20231.753,001.760,951.740,001.746,251.746,253.642.837
07 nov 20231.735,151.754,401.726,101.751,251.751,253.599.603
06 nov 20231.744,001.747,001.732,001.740,201.740,201.186.685
03 nov 20231.740,001.744,251.730,101.733,251.733,251.558.958
02 nov 20231.735,001.758,651.732,101.737,701.737,702.550.558
01 nov 20231.731,001.735,951.717,851.724,401.724,402.528.105
*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...