Login or Join
HomepageKotakMahindra KOTAKBANK full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI
Kotak Mahindra KOTAKBANK WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NSE stock exchange
operates under Banks sector
Daily price and charts and targets KotakMahindra
Strong Daily Stock price targets for KotakMahindra KOTAKBANK are 2110.7 and 2142.5
| Daily Target 1 | 2104.43 |
| Daily Target 2 | 2116.97 |
| Daily Target 3 | 2136.2333333333 |
| Daily Target 4 | 2148.77 |
| Daily Target 5 | 2168.03 |
Daily price and volume Kotak Mahindra
| Date | Closing | Open | Range | Volume | Wed 10 December 2025 | 2129.50 (0.08%) | 2130.00 | 2123.70 - 2155.50 | 0.7339 times | Tue 09 December 2025 | 2127.70 (-0.18%) | 2120.00 | 2108.90 - 2133.40 | 1.0757 times | Mon 08 December 2025 | 2131.60 (-1.08%) | 2158.70 | 2126.00 - 2158.90 | 1.0034 times | Fri 05 December 2025 | 2154.90 (0.91%) | 2135.00 | 2132.00 - 2166.00 | 0.6478 times | Thu 04 December 2025 | 2135.40 (-0.5%) | 2146.10 | 2121.50 - 2146.80 | 0.8633 times | Wed 03 December 2025 | 2146.10 (0.17%) | 2135.10 | 2119.10 - 2151.70 | 0.9411 times | Tue 02 December 2025 | 2142.40 (-0.24%) | 2140.00 | 2139.40 - 2160.00 | 1.227 times | Mon 01 December 2025 | 2147.60 (1.09%) | 2134.00 | 2128.10 - 2163.00 | 1.0939 times | Fri 28 November 2025 | 2124.40 (0.67%) | 2119.00 | 2102.20 - 2141.80 | 1.0625 times | Thu 27 November 2025 | 2110.20 (0.3%) | 2104.00 | 2091.40 - 2130.50 | 1.3514 times | Wed 26 November 2025 | 2103.80 (1.64%) | 2075.00 | 2074.10 - 2110.00 | 0.9991 times |
Weekly price and charts KotakMahindra
Strong weekly Stock price targets for KotakMahindra KOTAKBANK are 2094.2 and 2144.2
| Weekly Target 1 | 2082.43 |
| Weekly Target 2 | 2105.97 |
| Weekly Target 3 | 2132.4333333333 |
| Weekly Target 4 | 2155.97 |
| Weekly Target 5 | 2182.43 |
Weekly price and volumes for Kotak Mahindra
| Date | Closing | Open | Range | Volume | Wed 10 December 2025 | 2129.50 (-1.18%) | 2158.70 | 2108.90 - 2158.90 | 0.5985 times | Fri 05 December 2025 | 2154.90 (1.44%) | 2134.00 | 2119.10 - 2166.00 | 1.0155 times | Fri 28 November 2025 | 2124.40 (1.75%) | 2095.00 | 2066.70 - 2141.80 | 1.2982 times | Fri 21 November 2025 | 2087.80 (0.39%) | 2095.00 | 2078.50 - 2119.90 | 1.7668 times | Fri 14 November 2025 | 2079.70 (-0.41%) | 2081.00 | 2063.00 - 2104.80 | 0.7653 times | Fri 07 November 2025 | 2088.30 (-0.66%) | 2102.20 | 2059.20 - 2121.10 | 0.5158 times | Fri 31 October 2025 | 2102.20 (-3.88%) | 2172.20 | 2100.00 - 2186.00 | 1.1468 times | Fri 24 October 2025 | 2187.00 (-0.85%) | 2214.00 | 2168.20 - 2266.00 | 0.7725 times | Fri 17 October 2025 | 2205.80 (2.59%) | 2136.00 | 2133.80 - 2214.60 | 1.1496 times | Fri 10 October 2025 | 2150.10 (2.36%) | 2114.00 | 2093.00 - 2157.80 | 0.9709 times | Fri 03 October 2025 | 2100.50 (5.3%) | 1995.90 | 1970.30 - 2108.00 | 1.5711 times |
Monthly price and charts KotakMahindra
Strong monthly Stock price targets for KotakMahindra KOTAKBANK are 2090.65 and 2147.75
| Monthly Target 1 | 2077.7 |
| Monthly Target 2 | 2103.6 |
| Monthly Target 3 | 2134.8 |
| Monthly Target 4 | 2160.7 |
| Monthly Target 5 | 2191.9 |
Monthly price and volumes Kotak Mahindra
| Date | Closing | Open | Range | Volume | Wed 10 December 2025 | 2129.50 (0.24%) | 2134.00 | 2108.90 - 2166.00 | 0.3137 times | Fri 28 November 2025 | 2124.40 (1.06%) | 2102.20 | 2059.20 - 2141.80 | 0.8448 times | Fri 31 October 2025 | 2102.20 (5.5%) | 1986.00 | 1986.00 - 2266.00 | 0.9358 times | Tue 30 September 2025 | 1992.70 (1.65%) | 1960.30 | 1931.10 - 2061.30 | 1.1112 times | Fri 29 August 2025 | 1960.30 (-0.92%) | 1983.00 | 1941.10 - 2039.00 | 0.8604 times | Thu 31 July 2025 | 1978.60 (-8.55%) | 2163.50 | 1935.00 - 2242.70 | 1.1308 times | Mon 30 June 2025 | 2163.50 (4.28%) | 2067.00 | 2033.80 - 2233.60 | 1.1962 times | Fri 30 May 2025 | 2074.70 (-6.04%) | 2204.00 | 2050.70 - 2223.60 | 1.1157 times | Wed 30 April 2025 | 2208.10 (1.7%) | 2174.30 | 2000.80 - 2301.90 | 1.0764 times | Fri 28 March 2025 | 2171.20 (14.1%) | 1905.55 | 1895.20 - 2202.50 | 1.415 times | Fri 28 February 2025 | 1902.95 (0.09%) | 1893.60 | 1877.20 - 1994.90 | 1.1301 times |
Indicator Analysis of KotakMahindra
Please login to view indicator analysis. or View indicator analysis of KotakMahindra KOTAKBANK on MunafaSutra.com for free
DMA SMA EMA moving averages of Kotak Mahindra KOTAKBANK
DMA (daily moving average) of Kotak Mahindra KOTAKBANK
| DMA period | DMA value |
| 5 day DMA | 2135.82 |
| 12 day DMA | 2126.96 |
| 20 day DMA | 2112.71 |
| 35 day DMA | 2120.25 |
| 50 day DMA | 2122.41 |
| 100 day DMA | 2066.52 |
| 150 day DMA | 2088.82 |
| 200 day DMA | 2084.33 |
EMA (exponential moving average) of Kotak Mahindra KOTAKBANK
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 2132.87 | 2134.55 | 2137.97 |
| 12 day EMA | 2127.51 | 2127.15 | 2127.05 |
| 20 day EMA | 2121.68 | 2120.86 | 2120.14 |
| 35 day EMA | 2117.39 | 2116.68 | 2116.03 |
| 50 day EMA | 2115.44 | 2114.87 | 2114.35 |
SMA (simple moving average) of Kotak Mahindra KOTAKBANK
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 2135.82 | 2139.14 | 2142.08 |
| 12 day SMA | 2126.96 | 2123.44 | 2120.12 |
| 20 day SMA | 2112.71 | 2110.46 | 2108.42 |
| 35 day SMA | 2120.25 | 2122.66 | 2124.89 |
| 50 day SMA | 2122.41 | 2119.72 | 2117.44 |
| 100 day SMA | 2066.52 | 2067.02 | 2067.62 |
| 150 day SMA | 2088.82 | 2088.59 | 2088.23 |
| 200 day SMA | 2084.33 | 2083.41 | 2082.53 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 10 Wed | 2135.20 | 2139.70 | 2132.00 to 2161.50 | 1.01 times |
| 09 Tue | 2134.60 | 2139.60 | 2119.60 to 2141.70 | 1.02 times |
| 08 Mon | 2142.30 | 2168.50 | 2137.00 to 2170.20 | 1.01 times |
| 04 Thu | 2146.40 | 2157.90 | 2133.60 to 2157.90 | 0.98 times |
| 03 Wed | 2155.20 | 2153.70 | 2131.30 to 2159.30 | 0.98 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 10 Wed | 2148.90 | 2151.30 | 2145.60 to 2174.30 | 1.55 times |
| 09 Tue | 2147.80 | 2144.40 | 2131.80 to 2153.60 | 1.26 times |
| 08 Mon | 2154.60 | 2182.20 | 2150.40 to 2182.60 | 1.08 times |
| 04 Thu | 2160.10 | 2163.20 | 2147.10 to 2167.50 | 0.62 times |
| 03 Wed | 2167.90 | 2156.10 | 2145.00 to 2172.20 | 0.49 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 10 Wed | 2161.40 | 2177.50 | 2158.90 to 2184.10 | 1.71 times |
| 09 Tue | 2162.20 | 2150.00 | 2144.20 to 2163.80 | 1.32 times |
| 08 Mon | 2166.40 | 2191.60 | 2159.90 to 2193.00 | 0.99 times |
| 04 Thu | 2169.50 | 2177.70 | 2159.00 to 2180.80 | 0.62 times |
| 03 Wed | 2180.00 | 2165.40 | 2160.00 to 2180.00 | 0.36 times |
Option chain for Kotak Mahindra KOTAKBANK 30 Tue December 2025 expiry
KotakMahindra KOTAKBANK Option strike: 2440.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 0.45 | 287.05 | 0.27 |
| 09 Tue December 2025 | 0.50 | 304.50 | 0.2 |
| 08 Mon December 2025 | 0.50 | 304.50 | 0.2 |
| 04 Thu December 2025 | 0.55 | 304.50 | 0.27 |
KotakMahindra KOTAKBANK Option strike: 2400.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 0.75 | 269.80 | 0 |
| 09 Tue December 2025 | 0.70 | 269.80 | 0 |
| 08 Mon December 2025 | 0.80 | 269.80 | 0 |
| 04 Thu December 2025 | 0.80 | 269.80 | 0 |
KotakMahindra KOTAKBANK Option strike: 2360.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 0.55 | 245.45 | 0.02 |
| 09 Tue December 2025 | 0.60 | 245.45 | 0.02 |
| 08 Mon December 2025 | 0.70 | 245.45 | 0.02 |
| 04 Thu December 2025 | 0.95 | 245.45 | 0.02 |
KotakMahindra KOTAKBANK Option strike: 2340.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 0.85 | 226.80 | 0.02 |
| 09 Tue December 2025 | 0.95 | 226.80 | 0.02 |
| 08 Mon December 2025 | 1.05 | 226.80 | 0.02 |
| 04 Thu December 2025 | 1.35 | 226.80 | 0.02 |
KotakMahindra KOTAKBANK Option strike: 2320.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 1.10 | 205.00 | 0 |
| 09 Tue December 2025 | 1.20 | 205.00 | 0 |
| 08 Mon December 2025 | 1.35 | 205.00 | 0 |
| 04 Thu December 2025 | 1.70 | 205.00 | 0 |
KotakMahindra KOTAKBANK Option strike: 2300.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 1.75 | 144.00 | 0.1 |
| 09 Tue December 2025 | 1.80 | 166.30 | 0.1 |
| 08 Mon December 2025 | 2.05 | 155.00 | 0.1 |
| 04 Thu December 2025 | 2.45 | 165.00 | 0.12 |
KotakMahindra KOTAKBANK Option strike: 2280.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 2.35 | 134.35 | 0.09 |
| 09 Tue December 2025 | 2.45 | 155.05 | 0.11 |
| 08 Mon December 2025 | 2.75 | 155.05 | 0.1 |
| 04 Thu December 2025 | 3.55 | 155.05 | 0.14 |
KotakMahindra KOTAKBANK Option strike: 2260.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 3.25 | 125.70 | 0.13 |
| 09 Tue December 2025 | 3.35 | 125.70 | 0.12 |
| 08 Mon December 2025 | 4.05 | 118.75 | 0.11 |
| 04 Thu December 2025 | 5.15 | 121.70 | 0.12 |
KotakMahindra KOTAKBANK Option strike: 2240.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 4.70 | 110.30 | 0.03 |
| 09 Tue December 2025 | 4.80 | 84.90 | 0.03 |
| 08 Mon December 2025 | 5.85 | 84.90 | 0.04 |
| 04 Thu December 2025 | 7.45 | 104.80 | 0.04 |
KotakMahindra KOTAKBANK Option strike: 2220.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 6.80 | 90.50 | 0.16 |
| 09 Tue December 2025 | 7.00 | 84.45 | 0.18 |
| 08 Mon December 2025 | 8.45 | 84.45 | 0.17 |
| 04 Thu December 2025 | 10.60 | 77.65 | 0.16 |
KotakMahindra KOTAKBANK Option strike: 2200.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 10.05 | 74.20 | 0.23 |
| 09 Tue December 2025 | 10.10 | 71.75 | 0.25 |
| 08 Mon December 2025 | 12.25 | 68.40 | 0.25 |
| 04 Thu December 2025 | 15.20 | 67.70 | 0.26 |
KotakMahindra KOTAKBANK Option strike: 2180.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 14.45 | 58.75 | 0.29 |
| 09 Tue December 2025 | 14.60 | 59.30 | 0.27 |
| 08 Mon December 2025 | 17.40 | 54.45 | 0.27 |
| 04 Thu December 2025 | 20.90 | 54.05 | 0.27 |
KotakMahindra KOTAKBANK Option strike: 2160.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 20.80 | 45.10 | 0.37 |
| 09 Tue December 2025 | 20.60 | 45.75 | 0.4 |
| 08 Mon December 2025 | 24.30 | 42.00 | 0.61 |
| 04 Thu December 2025 | 28.75 | 41.85 | 0.41 |
KotakMahindra KOTAKBANK Option strike: 2140.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 28.95 | 33.45 | 0.69 |
| 09 Tue December 2025 | 29.35 | 33.75 | 0.63 |
| 08 Mon December 2025 | 33.10 | 31.15 | 0.64 |
| 04 Thu December 2025 | 38.55 | 31.40 | 0.68 |
KotakMahindra KOTAKBANK Option strike: 2120.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 39.65 | 24.20 | 0.85 |
| 09 Tue December 2025 | 39.45 | 24.70 | 0.98 |
| 08 Mon December 2025 | 45.00 | 22.75 | 1.1 |
| 04 Thu December 2025 | 50.10 | 23.00 | 1.15 |
KotakMahindra KOTAKBANK Option strike: 2100.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 52.55 | 17.20 | 1.27 |
| 09 Tue December 2025 | 52.25 | 17.45 | 1.26 |
| 08 Mon December 2025 | 58.40 | 16.05 | 1.36 |
| 04 Thu December 2025 | 63.35 | 16.60 | 1.39 |
KotakMahindra KOTAKBANK Option strike: 2080.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 67.70 | 11.95 | 2.79 |
| 09 Tue December 2025 | 70.15 | 12.10 | 2.64 |
| 08 Mon December 2025 | 72.10 | 11.15 | 2.72 |
| 04 Thu December 2025 | 78.95 | 11.80 | 2.97 |
KotakMahindra KOTAKBANK Option strike: 2060.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 83.75 | 8.35 | 2.59 |
| 09 Tue December 2025 | 86.00 | 8.80 | 3.53 |
| 08 Mon December 2025 | 86.00 | 8.25 | 3 |
| 04 Thu December 2025 | 95.00 | 8.25 | 2.61 |
KotakMahindra KOTAKBANK Option strike: 2040.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 100.10 | 5.95 | 3.43 |
| 09 Tue December 2025 | 103.65 | 6.05 | 3.32 |
| 08 Mon December 2025 | 108.10 | 5.45 | 3.61 |
| 04 Thu December 2025 | 104.00 | 5.70 | 4.17 |
KotakMahindra KOTAKBANK Option strike: 2020.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 126.60 | 4.25 | 13.14 |
| 09 Tue December 2025 | 126.60 | 4.25 | 16.56 |
| 08 Mon December 2025 | 126.60 | 4.05 | 17.33 |
| 04 Thu December 2025 | 129.50 | 3.95 | 15.09 |
KotakMahindra KOTAKBANK Option strike: 2000.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 138.65 | 3.15 | 7.39 |
| 09 Tue December 2025 | 140.45 | 3.20 | 7.12 |
| 08 Mon December 2025 | 143.15 | 3.00 | 5.12 |
| 04 Thu December 2025 | 149.00 | 2.80 | 5.36 |
KotakMahindra KOTAKBANK Option strike: 1980.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 146.60 | 2.25 | 308.67 |
| 09 Tue December 2025 | 146.60 | 2.10 | 302 |
| 08 Mon December 2025 | 146.60 | 2.05 | 308 |
| 04 Thu December 2025 | 146.60 | 1.85 | 344 |
KotakMahindra KOTAKBANK Option strike: 1960.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 175.00 | 1.60 | 279 |
| 09 Tue December 2025 | 175.00 | 1.60 | 274.33 |
| 08 Mon December 2025 | 175.00 | 1.45 | 298.33 |
| 04 Thu December 2025 | 175.00 | 1.25 | 291.33 |
KotakMahindra KOTAKBANK Option strike: 1940.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 227.00 | 1.25 | 46.17 |
| 09 Tue December 2025 | 227.00 | 1.15 | 43.17 |
| 08 Mon December 2025 | 227.00 | 1.15 | 47.33 |
| 04 Thu December 2025 | 206.00 | 0.95 | 51.4 |
KotakMahindra KOTAKBANK Option strike: 1920.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 243.00 | 1.00 | 65.56 |
| 09 Tue December 2025 | 243.00 | 0.95 | 63.56 |
| 08 Mon December 2025 | 243.00 | 0.80 | 63.67 |
| 04 Thu December 2025 | 243.00 | 0.50 | 62.22 |
KotakMahindra KOTAKBANK Option strike: 1900.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 256.65 | 0.60 | 25.62 |
| 09 Tue December 2025 | 245.00 | 0.70 | 27.75 |
| 08 Mon December 2025 | 245.00 | 0.60 | 27.58 |
| 04 Thu December 2025 | 245.00 | 0.55 | 31.08 |
KotakMahindra KOTAKBANK Option strike: 1880.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 279.00 | 0.50 | 81.67 |
| 09 Tue December 2025 | 279.00 | 0.45 | 81.67 |
| 08 Mon December 2025 | 279.00 | 0.40 | 82 |
| 04 Thu December 2025 | 279.00 | 0.30 | 81.33 |
KotakMahindra KOTAKBANK Option strike: 1840.00
| Date | CE | PE | PCR |
| 10 Wed December 2025 | 317.00 | 0.50 | 22 |
| 09 Tue December 2025 | 317.00 | 0.50 | 22 |
| 08 Mon December 2025 | 317.00 | 0.50 | 22 |
| 04 Thu December 2025 | 317.00 | 0.45 | 30 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.