Italia Markets closed

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.696,95+24,90 (+1,49%)
Alla chiusura: 12:30PM IST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20241.674,001.705,651.665,001.696,551.696,559.617.451
16 mag 20241.655,001.675,001.647,201.672,051.672,056.998.357
15 mag 20241.649,701.654,001.637,051.650,801.650,805.260.900
14 mag 20241.642,001.650,001.632,501.646,301.646,304.282.026
13 mag 20241.627,001.643,651.616,001.641,201.641,205.839.248
10 mag 20241.643,001.653,101.615,901.627,951.627,9511.769.402
09 mag 20241.648,001.661,851.637,001.643,101.643,104.656.044
08 mag 20241.640,001.657,451.636,101.648,351.648,359.853.753
07 mag 20241.628,701.647,351.618,001.643,901.643,909.866.785
06 mag 20241.605,001.633,001.594,001.624,301.624,3021.608.211
03 mag 20241.583,001.587,901.543,851.546,701.546,7016.123.589
02 mag 20241.590,001.594,501.552,401.575,651.575,6526.640.478
30 apr 20241.640,401.647,001.620,001.623,951.623,9518.206.448
29 apr 20241.610,101.647,251.609,501.640,401.640,4011.227.409
26 apr 20241.642,451.655,001.605,001.608,501.608,5022.146.849
25 apr 20241.665,001.697,801.602,001.642,451.642,4566.179.079
24 apr 20241.812,001.845,501.807,801.842,801.842,803.295.077
23 apr 20241.810,001.829,001.803,101.813,051.813,055.956.005
22 apr 20241.813,001.822,501.800,001.809,951.809,956.151.139
19 apr 20241.764,001.805,001.763,001.792,651.792,653.870.380
18 apr 20241.790,051.813,001.783,101.786,751.786,754.250.740
16 apr 20241.778,001.804,601.775,651.792,601.792,604.096.778
15 apr 20241.789,951.809,701.780,001.798,151.798,154.319.868
12 apr 20241.811,001.818,101.799,351.813,051.813,053.966.227
10 apr 20241.788,901.829,901.784,001.825,951.825,955.525.818
09 apr 20241.790,351.793,001.775,701.780,601.780,602.373.231
08 apr 20241.793,801.801,851.785,101.788,401.788,402.634.811
05 apr 20241.749,051.787,201.740,101.785,151.785,156.558.023
04 apr 20241.747,001.751,701.723,301.749,151.749,1513.125.292
03 apr 20241.753,501.756,701.729,001.731,151.731,1512.683.551
02 apr 20241.793,901.798,001.754,451.757,401.757,406.851.190
01 apr 20241.795,001.817,651.786,501.790,701.790,702.885.880
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
*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...