Kotak Mahindra Bank (KTKM)

KTKM
🏛️ India →
1,992.70
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 1,762.00 1,801.00 1,760.05 1,796.10 2.2M
2021-12-30 1,759.00 1,769.95 1,743.65 1,755.25 2.5M
2021-12-29 1,774.00 1,780.00 1,754.10 1,764.20 1.4M
2021-12-28 1,785.00 1,789.70 1,765.55 1,774.90 1.3M
2021-12-27 1,743.10 1,778.95 1,721.00 1,773.45 1.7M
2021-12-24 1,780.00 1,780.00 1,730.00 1,748.40 2.3M
2021-12-23 1,784.90 1,788.70 1,767.35 1,775.60 1.9M
2021-12-22 1,748.00 1,770.00 1,733.15 1,762.40 3.5M
2021-12-21 1,761.05 1,768.00 1,721.00 1,736.55 2.3M
2021-12-20 1,780.00 1,780.00 1,722.40 1,742.50 3.3M
2021-12-17 1,855.00 1,859.95 1,790.00 1,793.80 2.9M
2021-12-16 1,885.90 1,890.95 1,850.90 1,860.75 3.1M
2021-12-15 1,845.60 1,881.75 1,836.75 1,867.40 5.3M
2021-12-14 1,873.10 1,874.00 1,816.05 1,840.40 10.1M
2021-12-13 1,910.00 1,916.00 1,862.25 1,873.10 4.1M
2021-12-10 1,915.00 1,920.00 1,888.50 1,896.75 3.1M
2021-12-09 1,926.00 1,936.90 1,886.10 1,916.35 4.7M
2021-12-08 1,970.00 1,970.00 1,915.45 1,920.45 5.1M
2021-12-07 1,912.00 1,963.80 1,910.20 1,937.15 7.3M
2021-12-06 1,920.00 1,926.50 1,877.00 1,885.20 3.1M
2021-12-03 1,966.70 1,989.90 1,905.20 1,914.20 3.5M
2021-12-02 1,947.55 1,980.95 1,945.60 1,964.25 1.9M
2021-12-01 1,979.00 1,985.90 1,940.00 1,953.35 2.6M
2021-11-30 2,023.00 2,039.60 1,946.90 1,961.90 4.3M
2021-11-29 1,993.00 2,045.00 1,937.20 2,019.60 4.2M
2021-11-26 2,002.00 2,007.00 1,955.10 1,964.30 2.6M
2021-11-25 2,020.00 2,048.00 2,013.05 2,035.10 3.2M
2021-11-24 1,979.55 2,024.95 1,970.00 2,011.40 1.9M
2021-11-23 1,938.00 1,993.15 1,932.70 1,982.90 3.2M
2021-11-22 2,044.00 2,044.00 1,941.00 1,955.45 2.7M
2021-11-18 2,050.00 2,062.45 2,008.90 2,024.45 2.8M
2021-11-17 2,070.00 2,081.85 2,045.50 2,053.10 1.4M
2021-11-16 2,099.90 2,103.85 2,070.00 2,082.85 1.5M
2021-11-15 2,080.10 2,108.00 2,080.00 2,097.30 1.8M
2021-11-12 2,068.00 2,080.00 2,053.05 2,074.70 1.4M
2021-11-11 2,073.00 2,077.70 2,047.55 2,054.10 1.5M
2021-11-10 2,085.00 2,091.35 2,063.05 2,076.05 1.4M
2021-11-09 2,120.00 2,126.95 2,083.30 2,097.20 1.8M
2021-11-08 2,055.00 2,127.60 2,055.00 2,118.85 2.1M
2021-11-04 2,040.00 2,062.00 2,039.00 2,057.00 0.2M
2021-11-03 2,080.00 2,111.60 2,028.00 2,037.55 2.1M
2021-11-02 2,066.15 2,093.50 2,060.00 2,076.65 1.5M
2021-11-01 2,055.00 2,086.80 2,034.80 2,076.50 2.0M
2021-10-29 2,077.55 2,096.95 2,015.00 2,031.15 4.7M
2021-10-28 2,188.25 2,190.00 2,090.40 2,098.50 3.1M
2021-10-27 2,200.00 2,253.00 2,176.60 2,188.25 4.6M
2021-10-26 2,154.50 2,240.00 2,123.70 2,210.95 10.7M
2021-10-25 2,152.00 2,182.95 2,115.05 2,154.50 6.8M
2021-10-22 2,154.90 2,201.65 2,122.75 2,171.40 5.9M
2021-10-21 2,031.00 2,155.00 2,022.00 2,143.75 9.5M
2021-10-20 2,042.00 2,044.95 1,998.20 2,015.45 1.8M
2021-10-19 2,011.90 2,044.95 1,992.10 2,035.35 1.7M
2021-10-18 2,017.80 2,046.95 2,007.95 2,011.60 2.2M
2021-10-14 2,008.00 2,025.50 1,985.00 2,017.80 1.7M
2021-10-13 2,004.00 2,022.00 1,994.55 2,009.35 1.7M
2021-10-12 1,980.00 2,004.00 1,965.00 1,995.10 1.9M
2021-10-11 1,949.00 2,005.00 1,945.00 1,975.40 2.4M
2021-10-08 1,950.00 1,966.15 1,931.00 1,936.35 1.9M
2021-10-07 1,968.00 1,982.25 1,949.25 1,952.45 2.2M
2021-10-06 1,976.05 2,005.00 1,942.10 1,955.75 3.0M
2021-10-05 1,994.90 1,997.95 1,975.50 1,982.35 2.7M
2021-10-04 1,995.00 2,014.90 1,988.00 1,990.95 2.0M
2021-10-01 1,997.00 2,010.80 1,971.90 1,993.55 3.4M
2021-09-30 2,025.45 2,035.00 1,996.80 2,005.50 4.6M
2021-09-29 2,059.90 2,060.00 2,020.15 2,030.45 3.4M
2021-09-28 2,040.00 2,077.80 2,012.90 2,068.20 3.9M
2021-09-27 2,031.20 2,058.00 2,025.50 2,033.35 1.8M
2021-09-24 2,030.00 2,052.35 2,013.90 2,028.10 2.1M
2021-09-23 2,004.00 2,052.00 1,990.90 2,024.00 3.0M
2021-09-22 2,016.50 2,022.40 1,978.80 1,985.55 1.9M
2021-09-21 2,017.00 2,027.65 1,996.10 2,010.95 3.9M
2021-09-20 1,990.00 2,037.20 1,981.35 2,001.45 5.9M
2021-09-17 1,916.00 2,017.00 1,913.00 2,007.95 14.6M
2021-09-16 1,877.00 1,910.00 1,868.00 1,906.80 4.1M
2021-09-15 1,874.00 1,898.45 1,858.00 1,871.70 4.8M
2021-09-14 1,850.00 1,879.00 1,845.15 1,867.75 4.2M
2021-09-13 1,828.50 1,849.80 1,794.75 1,840.05 3.3M
2021-09-09 1,826.00 1,841.70 1,806.80 1,817.85 3.6M
2021-09-08 1,760.10 1,828.00 1,755.00 1,815.35 15.2M
2021-09-07 1,774.55 1,779.45 1,746.00 1,764.85 2.9M
2021-09-06 1,808.00 1,808.00 1,770.00 1,774.55 1.9M
2021-09-03 1,793.00 1,811.45 1,777.55 1,791.85 4.8M
2021-09-02 1,752.00 1,788.40 1,744.00 1,776.40 5.8M
2021-09-01 1,753.75 1,753.85 1,738.00 1,746.65 7.3M
2021-08-31 1,744.05 1,759.60 1,739.05 1,753.70 4.5M
2021-08-30 1,715.95 1,739.55 1,715.95 1,735.85 2.6M
2021-08-27 1,695.00 1,723.80 1,695.00 1,713.55 3.7M
2021-08-26 1,693.80 1,716.50 1,688.90 1,697.50 4.4M
2021-08-25 1,705.00 1,716.70 1,694.00 1,697.20 2.9M
2021-08-24 1,725.00 1,725.00 1,691.60 1,704.90 4.7M
2021-08-23 1,724.55 1,724.55 1,700.00 1,716.85 3.1M
2021-08-20 1,732.00 1,732.00 1,697.00 1,703.55 5.6M
2021-08-18 1,788.35 1,790.55 1,745.60 1,749.70 2.8M
2021-08-17 1,779.00 1,795.00 1,777.05 1,788.35 1.4M
2021-08-16 1,784.00 1,801.20 1,771.75 1,782.35 1.6M
2021-08-13 1,784.00 1,799.00 1,773.85 1,788.00 1.8M
2021-08-12 1,775.10 1,791.00 1,762.00 1,787.70 1.6M
2021-08-11 1,820.00 1,820.00 1,762.15 1,780.60 3.1M
2021-08-10 1,785.00 1,824.90 1,779.30 1,813.25 4.6M
2021-08-09 1,777.20 1,789.60 1,762.10 1,780.90 1.6M
2021-08-06 1,769.00 1,784.70 1,756.15 1,777.20 3.6M
2021-08-05 1,761.70 1,793.00 1,752.55 1,771.75 6.1M
2021-08-04 1,698.70 1,753.25 1,685.00 1,749.95 7.0M
2021-08-03 1,665.00 1,689.25 1,665.00 1,685.65 3.2M
2021-08-02 1,665.00 1,677.30 1,657.50 1,665.10 2.6M
2021-07-30 1,641.65 1,669.90 1,626.00 1,654.80 3.2M
2021-07-29 1,664.00 1,664.00 1,635.10 1,641.65 3.0M
2021-07-28 1,705.00 1,705.80 1,646.00 1,652.85 5.1M
2021-07-27 1,752.00 1,753.00 1,693.85 1,697.95 4.3M
2021-07-26 1,711.60 1,750.00 1,673.35 1,740.60 3.9M
2021-07-23 1,710.00 1,727.30 1,694.15 1,722.95 2.0M
2021-07-22 1,706.55 1,721.95 1,703.15 1,707.20 1.9M
2021-07-20 1,722.80 1,723.80 1,696.00 1,702.65 2.1M
2021-07-19 1,733.90 1,740.00 1,712.00 1,722.80 2.1M
2021-07-16 1,755.50 1,762.00 1,740.00 1,749.50 1.8M
2021-07-15 1,757.00 1,757.00 1,740.00 1,750.05 2.0M
2021-07-14 1,740.00 1,757.95 1,735.60 1,748.15 2.2M
2021-07-13 1,743.00 1,752.50 1,723.60 1,747.15 2.1M
2021-07-12 1,732.00 1,743.00 1,725.15 1,731.95 1.7M
2021-07-09 1,729.00 1,730.00 1,714.95 1,720.05 1.7M
2021-07-08 1,758.00 1,763.00 1,725.00 1,732.30 2.2M
2021-07-07 1,756.00 1,768.50 1,743.15 1,761.80 2.7M
2021-07-06 1,729.00 1,760.00 1,727.00 1,755.35 3.7M
2021-07-05 1,727.00 1,739.80 1,721.50 1,731.10 1.9M
2021-07-02 1,727.00 1,728.00 1,710.00 1,715.15 2.2M
2021-07-01 1,709.90 1,725.20 1,706.15 1,716.10 3.0M
2021-06-30 1,705.85 1,743.50 1,698.45 1,705.85 8.8M
2021-06-29 1,737.80 1,738.00 1,702.00 1,705.85 10.4M
2021-06-28 1,735.00 1,748.00 1,722.20 1,733.05 3.5M
2021-06-25 1,735.00 1,754.00 1,720.90 1,735.00 9.6M
2021-06-24 1,735.00 1,742.90 1,727.20 1,737.90 3.6M
2021-06-23 1,764.00 1,764.00 1,727.25 1,736.70 7.6M
2021-06-22 1,780.00 1,785.00 1,754.00 1,757.10 1.6M
2021-06-21 1,740.00 1,777.20 1,731.30 1,772.05 1.3M
2021-06-18 1,774.95 1,776.65 1,733.25 1,760.45 2.7M
2021-06-17 1,747.25 1,771.80 1,736.00 1,766.05 2.6M
2021-06-16 1,770.85 1,780.95 1,753.00 1,760.60 2.8M
2021-06-15 1,775.80 1,784.15 1,766.00 1,770.90 1.7M
2021-06-14 1,789.90 1,789.90 1,759.50 1,768.05 2.5M
2021-06-11 1,809.00 1,810.00 1,788.00 1,794.35 1.6M
2021-06-10 1,787.70 1,803.00 1,776.00 1,799.55 1.9M
2021-06-09 1,789.90 1,812.00 1,775.00 1,782.90 2.0M
2021-06-08 1,815.00 1,816.50 1,787.85 1,793.55 1.3M
2021-06-07 1,825.00 1,825.00 1,807.00 1,814.90 1.1M
2021-06-04 1,820.00 1,820.95 1,797.00 1,811.20 1.5M
2021-06-03 1,790.00 1,827.95 1,790.00 1,814.20 3.4M
2021-06-02 1,793.00 1,793.00 1,770.00 1,783.10 3.1M
2021-06-01 1,815.00 1,824.00 1,788.00 1,797.00 2.3M
2021-05-31 1,799.00 1,811.80 1,785.00 1,807.70 2.3M
2021-05-28 1,786.00 1,813.00 1,778.25 1,800.75 3.2M
2021-05-27 1,740.00 1,783.45 1,725.70 1,777.25 5.3M
2021-05-26 1,760.05 1,761.80 1,736.90 1,740.65 2.8M
2021-05-25 1,770.40 1,773.90 1,738.00 1,750.50 2.2M
2021-05-24 1,763.65 1,778.90 1,742.00 1,757.00 3.6M
2021-05-21 1,715.50 1,764.45 1,715.50 1,757.65 4.3M
2021-05-20 1,732.00 1,737.00 1,705.10 1,708.20 2.6M
2021-05-19 1,747.95 1,750.35 1,727.45 1,730.55 2.4M
2021-05-18 1,768.00 1,770.95 1,750.10 1,755.10 4.7M
2021-05-17 1,717.00 1,755.00 1,710.00 1,744.15 4.2M
2021-05-14 1,728.90 1,728.90 1,701.10 1,706.65 2.9M
2021-05-12 1,754.00 1,754.00 1,715.55 1,718.85 3.2M
2021-05-11 1,776.60 1,794.40 1,753.25 1,755.45 3.0M
2021-05-10 1,809.00 1,813.25 1,790.60 1,809.35 1.3M
2021-05-07 1,796.00 1,813.00 1,773.50 1,780.35 1.6M
2021-05-06 1,781.70 1,793.70 1,763.20 1,788.25 2.4M
2021-05-05 1,741.00 1,778.00 1,721.90 1,770.75 2.4M
2021-05-04 1,751.00 1,764.00 1,725.30 1,732.65 4.3M
2021-05-03 1,735.00 1,759.00 1,685.00 1,725.45 5.6M
2021-04-30 1,780.00 1,802.00 1,739.45 1,748.80 2.6M
2021-04-29 1,825.10 1,845.45 1,780.55 1,805.00 4.0M
2021-04-28 1,762.50 1,824.00 1,754.00 1,811.45 4.2M
2021-04-27 1,750.00 1,762.60 1,724.55 1,750.30 4.5M
2021-04-26 1,740.00 1,783.00 1,733.30 1,759.65 3.3M
2021-04-23 1,733.90 1,756.35 1,720.25 1,734.20 1.9M
2021-04-22 1,689.75 1,739.75 1,669.20 1,736.05 3.6M
2021-04-20 1,725.00 1,733.60 1,684.35 1,697.70 3.3M
2021-04-19 1,720.00 1,720.00 1,675.00 1,700.75 3.9M
2021-04-16 1,774.00 1,788.15 1,760.05 1,764.10 2.9M
2021-04-15 1,800.00 1,809.50 1,752.60 1,773.25 3.5M
2021-04-13 1,745.80 1,786.05 1,723.45 1,775.85 3.1M
2021-04-12 1,757.25 1,768.00 1,723.30 1,742.50 3.3M
2021-04-09 1,770.00 1,806.45 1,744.10 1,799.25 3.1M
2021-04-08 1,796.00 1,823.70 1,778.70 1,783.25 2.9M
2021-04-07 1,766.05 1,810.70 1,745.60 1,792.00 3.2M
2021-04-06 1,776.00 1,781.45 1,728.70 1,768.30 2.9M
2021-04-05 1,786.10 1,799.60 1,734.40 1,759.20 2.4M
2021-04-01 1,770.00 1,813.25 1,750.65 1,804.55 3.8M
2021-03-31 1,778.80 1,779.00 1,742.60 1,753.00 3.8M
2021-03-30 1,782.10 1,801.95 1,775.00 1,781.25 5.6M
2021-03-26 1,785.00 1,792.40 1,762.75 1,771.05 3.3M
2021-03-25 1,792.90 1,798.80 1,745.00 1,762.90 4.1M
2021-03-24 1,800.00 1,805.00 1,773.35 1,782.45 3.0M
2021-03-23 1,844.00 1,844.00 1,798.85 1,812.65 4.3M
2021-03-22 1,833.00 1,849.95 1,805.00 1,822.65 2.4M
2021-03-19 1,818.45 1,872.00 1,814.05 1,834.15 4.8M
2021-03-18 1,881.00 1,892.90 1,825.10 1,830.40 2.2M
2021-03-17 1,903.20 1,917.70 1,861.00 1,868.35 2.7M
2021-03-16 1,925.10 1,941.70 1,900.00 1,903.20 2.8M
2021-03-15 1,944.00 1,944.00 1,893.10 1,918.65 2.6M
2021-03-12 1,979.00 1,980.00 1,912.00 1,935.15 2.6M
2021-03-10 1,983.25 1,999.35 1,957.20 1,963.95 2.8M
2021-03-09 1,917.80 1,991.00 1,917.80 1,978.95 7.9M
2021-03-08 1,920.00 1,947.85 1,893.30 1,915.85 4.7M
2021-03-05 1,875.50 1,928.30 1,868.00 1,922.50 5.4M
2021-03-04 1,863.90 1,910.40 1,850.00 1,897.70 4.0M
2021-03-03 1,855.00 1,908.75 1,851.20 1,899.50 2.9M
2021-03-02 1,845.00 1,868.40 1,820.10 1,844.65 3.8M
2021-03-01 1,811.00 1,854.90 1,801.40 1,845.40 3.3M
2021-02-26 1,869.00 1,869.00 1,773.00 1,780.35 8.4M
2021-02-25 1,927.00 1,965.20 1,887.55 1,895.50 5.6M
2021-02-24 1,889.10 1,924.00 1,852.05 1,911.20 3.8M
2021-02-23 1,965.00 1,965.00 1,866.00 1,872.95 5.6M
2021-02-22 1,938.75 1,962.05 1,921.60 1,949.60 3.9M
2021-02-19 1,942.25 1,969.85 1,925.10 1,938.75 2.7M
2021-02-18 1,979.15 1,984.85 1,938.10 1,945.45 3.5M
2021-02-17 2,015.10 2,023.50 1,969.15 1,989.45 4.4M
2021-02-16 2,000.00 2,049.00 1,998.00 2,019.65 5.5M
2021-02-15 1,960.00 1,999.00 1,957.00 1,985.95 2.9M
2021-02-12 1,960.00 1,975.00 1,946.00 1,951.05 1.7M
2021-02-11 1,949.20 1,984.75 1,941.25 1,961.00 2.2M
2021-02-10 1,950.00 1,962.90 1,937.00 1,952.05 2.9M
2021-02-09 1,960.00 1,975.00 1,937.85 1,949.15 2.2M
2021-02-08 2,000.00 2,030.00 1,951.50 1,957.15 4.0M
2021-02-05 1,915.00 1,998.50 1,913.15 1,982.70 16.3M
2021-02-04 1,839.00 1,915.00 1,831.00 1,910.40 9.6M
2021-02-03 1,870.00 1,883.15 1,820.00 1,852.20 4.3M
2021-02-02 1,830.00 1,879.10 1,800.05 1,861.30 5.9M
2021-02-01 1,730.00 1,809.80 1,696.05 1,801.50 4.8M
2021-01-29 1,749.85 1,749.85 1,704.00 1,712.95 5.1M
2021-01-28 1,731.00 1,764.45 1,701.00 1,722.85 6.0M
2021-01-27 1,798.00 1,823.45 1,746.35 1,764.70 7.9M
2021-01-25 1,845.00 1,867.40 1,775.00 1,794.40 6.6M
2021-01-22 1,850.00 1,875.00 1,824.50 1,828.00 4.3M
2021-01-21 1,900.00 1,904.90 1,845.75 1,857.80 5.7M
2021-01-20 1,890.00 1,890.00 1,869.45 1,883.60 3.0M
2021-01-19 1,856.10 1,892.00 1,845.25 1,887.00 4.8M
2021-01-18 1,870.50 1,872.25 1,838.85 1,846.95 5.0M
2021-01-15 1,894.20 1,904.00 1,854.05 1,863.90 2.7M
2021-01-14 1,892.00 1,905.00 1,871.05 1,892.65 4.8M
2021-01-13 1,911.00 1,911.00 1,877.00 1,882.10 5.6M
2021-01-12 1,929.80 1,930.10 1,895.85 1,903.45 6.0M
2021-01-11 1,960.00 1,966.90 1,935.40 1,938.15 3.0M
2021-01-08 1,972.00 1,976.00 1,946.25 1,970.70 3.3M
2021-01-07 1,984.00 1,984.00 1,947.50 1,952.40 3.4M
2021-01-06 1,973.90 1,979.00 1,948.40 1,970.40 3.5M
2021-01-05 1,959.50 1,964.40 1,935.00 1,959.75 3.3M
2021-01-04 2,004.00 2,005.95 1,955.00 1,965.55 3.1M
2021-01-01 1,996.90 2,007.95 1,990.70 1,994.05 1.1M