Italia markets close in 3 hours 51 minutes

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.928,15-0,25 (-0,01%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 20221.916,001.942,951.916,001.928,151.928,151.564.117
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
13 set 20221.933,001.940,001.920,151.923,401.923,401.584.581
12 set 20221.925,001.944,001.917,751.924,001.924,001.483.681
09 set 20221.950,001.950,701.916,501.926,351.926,352.817.973
08 set 20221.920,101.938,001.912,001.930,051.930,052.412.183
07 set 20221.900,001.915,101.885,701.908,251.908,251.976.258
06 set 20221.944,951.949,951.910,001.915,701.915,702.767.854
05 set 20221.911,001.957,001.911,001.937,901.937,903.806.770
02 set 20221.916,951.929,001.904,401.918,851.918,853.331.376
01 set 20221.875,001.925,501.875,001.902,851.902,854.207.842
30 ago 20221.864,851.920,001.857,001.915,451.915,453.885.850
29 ago 20221.858,001.877,951.845,001.850,001.850,003.639.673
26 ago 20221.872,351.927,001.868,901.902,051.902,053.343.088
25 ago 20221.875,101.905,451.856,151.868,751.868,752.204.409
24 ago 20221.851,001.873,951.841,401.867,601.867,601.415.625
23 ago 20221.824,001.869,001.820,001.855,751.855,752.214.300
22 ago 20221.826,951.838,001.811,301.832,051.832,054.162.757
19 ago 20221.919,001.942,451.871,001.877,001.877,004.563.906
18 ago 20221.839,001.912,001.832,001.904,501.904,503.661.316
17 ago 20221.854,001.854,001.831,151.839,701.839,703.383.334
16 ago 20221.850,451.861,801.838,551.846,351.846,351.313.624
12 ago 20221.860,001.860,001.836,501.841,201.841,201.396.522
11 ago 20221.849,001.856,651.833,001.853,501.853,502.778.338
11 ago 20221.1 Dividendo
10 ago 20221.848,001.849,251.821,051.828,351.827,251.657.327
08 ago 20221.830,001.849,501.816,801.844,501.843,391.555.925
05 ago 20221.844,751.850,001.822,651.833,901.832,801.664.571
04 ago 20221.856,601.859,001.814,251.835,551.834,452.361.186
03 ago 20221.875,001.879,801.840,001.851,101.849,992.535.679
02 ago 20221.851,701.893,001.834,201.884,601.883,473.357.606
01 ago 20221.815,001.862,001.812,001.855,751.854,631.655.537
29 lug 20221.837,651.856,901.803,651.810,351.809,262.387.998
28 lug 20221.774,801.831,851.765,001.828,501.827,402.154.401
27 lug 20221.761,151.761,151.732,351.754,101.753,043.479.645
26 lug 20221.791,001.794,951.752,001.761,601.760,541.802.447
25 lug 20221.816,001.848,801.785,101.795,551.794,471.886.515
22 lug 20221.801,001.842,001.789,701.827,101.826,003.349.580
21 lug 20221.825,001.825,001.787,801.800,551.799,472.186.674
20 lug 20221.846,251.850,001.818,101.827,751.826,652.571.469
19 lug 20221.835,001.852,001.828,051.834,951.833,852.895.175
18 lug 20221.800,001.850,001.794,251.845,651.844,543.117.038
15 lug 20221.772,301.790,001.770,001.787,701.786,622.333.732
14 lug 20221.740,001.777,001.737,051.770,051.768,996.570.982
13 lug 20221.724,001.745,951.723,401.742,051.741,003.613.468
12 lug 20221.721,501.739,001.711,951.718,951.717,921.828.832
11 lug 20221.743,001.747,001.728,201.741,251.740,201.533.179
08 lug 20221.755,001.756,451.732,201.744,751.743,701.778.149
07 lug 20221.718,001.744,001.716,051.738,501.737,453.170.065
06 lug 20221.682,001.712,401.671,001.704,501.703,475.572.949
05 lug 20221.675,001.694,801.656,951.663,051.662,052.642.097
*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...