Italia markets close in 46 minutes

Kotak Mahindra Bank Limited (KOTAKBANK.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.877,00-27,50 (-1,44%)
Alla chiusura: 03:30PM IST
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 20221.919,001.942,451.871,001.877,001.877,004.562.616
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
04 lug 20221.666,551.684,451.660,051.670,901.669,891.868.781
01 lug 20221.645,001.679,501.636,001.667,751.666,752.300.514
30 giu 20221.632,001.676,901.631,001.661,101.660,103.982.064
29 giu 20221.650,001.658,951.636,701.642,451.641,462.932.830
28 giu 20221.684,901.692,351.664,701.668,801.667,802.799.443
27 giu 20221.717,201.719,901.685,001.691,551.690,532.128.112
24 giu 20221.700,001.714,901.690,151.698,401.697,381.617.721
23 giu 20221.675,001.695,001.648,801.684,101.683,092.490.801
22 giu 20221.665,001.675,851.653,001.669,701.668,701.771.925
21 giu 20221.690,001.709,001.672,551.681,501.680,492.503.603
20 giu 20221.673,601.689,851.652,001.679,201.678,191.767.577
17 giu 20221.661,001.683,701.648,601.673,601.672,593.163.864
16 giu 20221.742,001.753,551.670,001.675,801.674,792.973.292
15 giu 20221.738,001.750,001.728,901.736,651.735,611.770.169
14 giu 20221.735,601.748,651.721,601.739,701.738,651.551.047
13 giu 20221.743,001.752,601.718,651.737,351.736,302.349.445
10 giu 20221.840,001.854,201.784,051.791,801.790,722.859.950
09 giu 20221.838,751.872,851.827,701.865,201.864,081.280.868
08 giu 20221.860,001.880,101.838,751.845,501.844,391.465.616
07 giu 20221.864,001.865,001.832,001.858,151.857,031.711.639
06 giu 20221.845,001.877,001.843,151.869,301.868,182.588.097
03 giu 20221.879,001.879,001.853,101.858,651.857,531.815.375
02 giu 20221.848,201.879,001.846,001.857,651.856,532.664.301
01 giu 20221.840,001.874,001.835,351.865,101.863,982.382.645
31 mag 20221.891,101.896,151.828,351.846,851.845,7414.830.306
30 mag 20221.945,251.951,751.895,551.903,201.902,053.987.800
27 mag 20221.921,001.950,001.913,001.946,201.945,032.440.367
26 mag 20221.914,951.922,001.884,051.908,651.907,504.949.829
25 mag 20221.897,851.941,501.886,301.907,551.906,406.252.602
24 mag 20221.857,951.890,001.842,801.882,601.881,473.421.900
23 mag 20221.852,001.871,501.841,251.854,301.853,182.826.078
20 mag 20221.811,001.839,901.794,451.829,151.828,052.649.672
19 mag 20221.812,001.827,301.778,351.783,401.782,333.108.321
18 mag 20221.846,951.864,001.840,851.846,801.845,695.321.784
17 mag 20221.823,001.844,901.817,601.840,301.839,193.020.781
16 mag 20221.781,001.825,001.766,151.812,851.811,763.039.181
13 mag 20221.785,001.795,001.756,001.779,551.778,482.737.022
12 mag 20221.802,801.806,601.757,001.760,901.759,844.282.268
11 mag 20221.798,001.818,001.796,001.809,951.808,862.621.884
10 mag 20221.770,001.808,801.767,501.797,151.796,071.989.854
09 mag 20221.745,001.784,001.743,001.767,501.766,442.169.362
06 mag 20221.755,151.794,951.750,001.775,301.774,232.847.483
05 mag 20221.801,001.821,001.784,301.797,601.796,523.568.047
04 mag 20221.768,001.823,701.768,001.775,601.774,535.746.474
02 mag 20221.765,551.780,451.750,051.774,351.773,281.979.466
29 apr 20221.768,951.810,301.767,001.790,751.789,673.688.659
28 apr 20221.749,001.773,001.732,401.765,651.764,592.342.497
27 apr 20221.724,001.752,001.724,001.741,501.740,452.822.592
26 apr 20221.746,101.748,001.731,251.742,701.741,651.454.777
25 apr 20221.702,501.737,901.694,001.728,851.727,812.149.394
22 apr 20221.740,001.748,901.721,401.727,751.726,712.256.038
21 apr 20221.725,001.773,451.724,051.760,851.759,792.730.691
20 apr 20221.713,001.727,001.683,401.721,301.720,263.201.545
19 apr 20221.763,001.766,701.687,001.707,501.706,472.389.574
18 apr 20221.775,601.775,601.730,001.750,401.749,351.960.141
13 apr 20221.807,701.818,501.772,751.779,601.778,531.923.692
12 apr 20221.771,051.812,651.770,001.801,851.800,772.412.242
11 apr 20221.775,001.806,151.763,301.783,451.782,381.917.942
08 apr 20221.775,251.790,001.756,101.784,501.783,432.381.671
07 apr 20221.771,001.792,001.763,001.766,451.765,394.388.783
06 apr 20221.787,501.793,001.771,751.779,401.778,332.349.001
05 apr 20221.836,051.838,051.794,201.802,201.801,122.132.871
04 apr 20221.787,001.840,001.735,001.836,051.834,953.997.566
01 apr 20221.749,301.780,001.745,601.776,651.775,582.373.773
31 mar 20221.755,101.778,751.747,001.753,851.752,792.848.408
30 mar 20221.749,401.768,851.736,001.763,101.762,043.358.154
29 mar 20221.738,001.740,901.718,751.730,001.728,962.585.790
*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...