Italia Markets closed

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.692,15+12,45 (+0,74%)
Alla chiusura: 03:30PM IST
Periodo di tempo:
25 mar 2022 - 25 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20231.676,051.708,951.675,001.692,151.692,155.480.580
23 mar 20231.699,151.700,001.675,001.679,701.679,705.642.151
22 mar 20231.710,001.713,201.692,101.705,151.705,153.326.099
21 mar 20231.707,551.711,951.692,001.706,851.706,851.805.180
20 mar 20231.687,001.702,951.681,051.699,651.699,654.463.937
17 mar 20231.679,601.706,201.671,151.693,101.693,108.928.301
16 mar 20231.670,001.678,851.648,201.663,551.663,553.632.063
15 mar 20231.668,001.688,001.661,601.665,951.665,954.692.363
14 mar 20231.673,001.677,551.643,501.648,251.648,2514.138.986
13 mar 20231.699,001.723,301.666,201.673,901.673,908.978.938
10 mar 20231.707,001.713,501.692,001.699,301.699,304.876.144
09 mar 20231.739,301.744,551.713,701.716,701.716,706.928.316
08 mar 20231.736,001.744,301.726,851.740,201.740,205.202.608
06 mar 20231.756,301.764,601.741,451.751,001.751,005.186.846
03 mar 20231.732,001.765,001.719,901.751,001.751,003.626.269
02 mar 20231.735,601.746,351.718,001.721,701.721,704.119.935
01 mar 20231.729,251.750,601.726,001.744,901.744,905.613.386
28 feb 20231.725,951.741,401.721,651.729,251.729,254.395.098
27 feb 20231.698,301.729,801.690,801.725,951.725,952.343.798
24 feb 20231.713,001.724,251.694,001.697,301.697,302.080.363
23 feb 20231.707,401.713,751.687,751.707,151.707,152.770.110
22 feb 20231.723,951.726,101.698,001.700,551.700,553.539.149
21 feb 20231.745,001.745,001.725,051.730,201.730,202.936.934
20 feb 20231.768,051.768,051.730,101.737,301.737,303.224.839
17 feb 20231.783,101.791,401.751,051.759,251.759,252.587.909
16 feb 20231.794,001.803,901.783,551.787,951.787,952.291.602
15 feb 20231.768,451.790,001.760,251.785,501.785,502.409.292
14 feb 20231.770,001.777,001.763,751.770,351.770,351.614.893
13 feb 20231.775,101.784,451.761,651.773,801.773,802.389.142
10 feb 20231.767,901.778,651.765,001.772,051.772,051.445.942
09 feb 20231.767,951.775,201.747,951.770,901.770,902.163.825
08 feb 20231.778,801.780,001.761,101.765,501.765,501.446.690
07 feb 20231.752,201.780,001.747,051.775,401.775,403.643.187
06 feb 20231.775,001.778,251.740,001.747,001.747,003.040.209
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
*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...