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 2147.3 and 2168.5
| Daily Target 1 | 2143.23 |
| Daily Target 2 | 2151.37 |
| Daily Target 3 | 2164.4333333333 |
| Daily Target 4 | 2172.57 |
| Daily Target 5 | 2185.63 |
Daily price and volume Kotak Mahindra
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 2159.50 (-0.24%) | 2168.50 | 2156.30 - 2177.50 | 0.8981 times | Thu 18 December 2025 | 2164.60 (-0.4%) | 2173.20 | 2159.90 - 2178.90 | 0.4397 times | Wed 17 December 2025 | 2173.20 (-0.42%) | 2188.00 | 2163.50 - 2193.20 | 0.6292 times | Tue 16 December 2025 | 2182.40 (0.05%) | 2178.00 | 2171.50 - 2194.00 | 0.667 times | Mon 15 December 2025 | 2181.30 (0.22%) | 2167.10 | 2156.50 - 2185.60 | 1.0757 times | Sat 13 December 2025 | 2176.60 (0%) | 2181.70 | 2174.70 - 2201.00 | 1.1173 times | Fri 12 December 2025 | 2176.60 (-0.17%) | 2181.70 | 2174.70 - 2201.00 | 1.1173 times | Thu 11 December 2025 | 2180.20 (2.38%) | 2129.50 | 2119.10 - 2205.00 | 1.9498 times | Wed 10 December 2025 | 2129.50 (0.08%) | 2130.00 | 2123.70 - 2155.50 | 0.8541 times | Tue 09 December 2025 | 2127.70 (-0.18%) | 2120.00 | 2108.90 - 2133.40 | 1.2519 times | Mon 08 December 2025 | 2131.60 (-1.08%) | 2158.70 | 2126.00 - 2158.90 | 1.1678 times |
Weekly price and charts KotakMahindra
Strong weekly Stock price targets for KotakMahindra KOTAKBANK are 2139.05 and 2176.75
| Weekly Target 1 | 2132.23 |
| Weekly Target 2 | 2145.87 |
| Weekly Target 3 | 2169.9333333333 |
| Weekly Target 4 | 2183.57 |
| Weekly Target 5 | 2207.63 |
Weekly price and volumes for Kotak Mahindra
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 2159.50 (-0.79%) | 2167.10 | 2156.30 - 2194.00 | 0.6476 times | Sat 13 December 2025 | 2176.60 (1.01%) | 2158.70 | 2108.90 - 2205.00 | 1.3019 times | Fri 05 December 2025 | 2154.90 (1.44%) | 2134.00 | 2119.10 - 2166.00 | 0.9698 times | Fri 28 November 2025 | 2124.40 (1.75%) | 2095.00 | 2066.70 - 2141.80 | 1.2397 times | Fri 21 November 2025 | 2087.80 (0.39%) | 2095.00 | 2078.50 - 2119.90 | 1.6872 times | Fri 14 November 2025 | 2079.70 (-0.41%) | 2081.00 | 2063.00 - 2104.80 | 0.7308 times | Fri 07 November 2025 | 2088.30 (-0.66%) | 2102.20 | 2059.20 - 2121.10 | 0.4925 times | Fri 31 October 2025 | 2102.20 (-3.88%) | 2172.20 | 2100.00 - 2186.00 | 1.0951 times | Fri 24 October 2025 | 2187.00 (-0.85%) | 2214.00 | 2168.20 - 2266.00 | 0.7376 times | Fri 17 October 2025 | 2205.80 (2.59%) | 2136.00 | 2133.80 - 2214.60 | 1.0978 times | Fri 10 October 2025 | 2150.10 (2.36%) | 2114.00 | 2093.00 - 2157.80 | 0.9272 times |
Monthly price and charts KotakMahindra
Strong monthly Stock price targets for KotakMahindra KOTAKBANK are 2134.2 and 2230.3
| Monthly Target 1 | 2061.7 |
| Monthly Target 2 | 2110.6 |
| Monthly Target 3 | 2157.8 |
| Monthly Target 4 | 2206.7 |
| Monthly Target 5 | 2253.9 |
Monthly price and volumes Kotak Mahindra
| Date | Closing | Open | Range | Volume | Fri 19 December 2025 | 2159.50 (1.65%) | 2134.00 | 2108.90 - 2205.00 | 0.5781 times | Fri 28 November 2025 | 2124.40 (1.06%) | 2102.20 | 2059.20 - 2141.80 | 0.8218 times | Fri 31 October 2025 | 2102.20 (5.5%) | 1986.00 | 1986.00 - 2266.00 | 0.9103 times | Tue 30 September 2025 | 1992.70 (1.65%) | 1960.30 | 1931.10 - 2061.30 | 1.0809 times | Fri 29 August 2025 | 1960.30 (-0.92%) | 1983.00 | 1941.10 - 2039.00 | 0.8369 times | Thu 31 July 2025 | 1978.60 (-8.55%) | 2163.50 | 1935.00 - 2242.70 | 1.0999 times | Mon 30 June 2025 | 2163.50 (4.28%) | 2067.00 | 2033.80 - 2233.60 | 1.1636 times | Fri 30 May 2025 | 2074.70 (-6.04%) | 2204.00 | 2050.70 - 2223.60 | 1.0852 times | Wed 30 April 2025 | 2208.10 (1.7%) | 2174.30 | 2000.80 - 2301.90 | 1.047 times | Fri 28 March 2025 | 2171.20 (14.1%) | 1905.55 | 1895.20 - 2202.50 | 1.3764 times | Fri 28 February 2025 | 1902.95 (0.09%) | 1893.60 | 1877.20 - 1994.90 | 1.0993 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 | 2172.2 |
| 12 day DMA | 2161.51 |
| 20 day DMA | 2145.9 |
| 35 day DMA | 2122.69 |
| 50 day DMA | 2136.63 |
| 100 day DMA | 2070.06 |
| 150 day DMA | 2092.15 |
| 200 day DMA | 2093.02 |
EMA (exponential moving average) of Kotak Mahindra KOTAKBANK
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 2166.97 | 2170.71 | 2173.77 |
| 12 day EMA | 2160.22 | 2160.35 | 2159.58 |
| 20 day EMA | 2150.71 | 2149.79 | 2148.23 |
| 35 day EMA | 2145.79 | 2144.98 | 2143.82 |
| 50 day EMA | 2139.3 | 2138.48 | 2137.41 |
SMA (simple moving average) of Kotak Mahindra KOTAKBANK
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 2172.2 | 2175.62 | 2178.02 |
| 12 day SMA | 2161.51 | 2159.5 | 2157.96 |
| 20 day SMA | 2145.9 | 2142.29 | 2138.45 |
| 35 day SMA | 2122.69 | 2121.05 | 2120.27 |
| 50 day SMA | 2136.63 | 2136.34 | 2135.4 |
| 100 day SMA | 2070.06 | 2068.13 | 2067.73 |
| 150 day SMA | 2092.15 | 2091.83 | 2091.45 |
| 200 day SMA | 2093.02 | 2091.74 | 2090.65 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 19 Fri | 2163.80 | 2172.10 | 2161.00 to 2181.30 | 0.95 times |
| 18 Thu | 2170.60 | 2176.00 | 2166.40 to 2183.10 | 0.96 times |
| 17 Wed | 2176.60 | 2191.10 | 2170.00 to 2199.70 | 1 times |
| 16 Tue | 2189.00 | 2189.30 | 2180.00 to 2199.00 | 1.04 times |
| 15 Mon | 2191.00 | 2184.70 | 2165.10 to 2194.80 | 1.05 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 19 Fri | 2178.20 | 2187.60 | 2175.20 to 2194.90 | 1.43 times |
| 18 Thu | 2184.40 | 2187.70 | 2180.30 to 2196.60 | 1.27 times |
| 17 Wed | 2190.00 | 2208.80 | 2183.70 to 2211.00 | 0.96 times |
| 16 Tue | 2202.60 | 2204.50 | 2193.70 to 2211.90 | 0.71 times |
| 15 Mon | 2203.40 | 2200.00 | 2178.90 to 2206.10 | 0.63 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 19 Fri | 2190.70 | 2205.00 | 2189.40 to 2205.00 | 1.08 times |
| 18 Thu | 2197.20 | 2195.50 | 2192.00 to 2208.00 | 1.07 times |
| 17 Wed | 2202.30 | 2220.00 | 2196.50 to 2220.00 | 0.95 times |
| 16 Tue | 2213.50 | 2206.70 | 2204.50 to 2224.00 | 0.94 times |
| 15 Mon | 2216.20 | 2201.50 | 2193.70 to 2217.00 | 0.95 times |
Option chain for Kotak Mahindra KOTAKBANK 30 Tue December 2025 expiry
KotakMahindra KOTAKBANK Option strike: 2440.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.30 | 249.05 | 0.22 |
| 18 Thu December 2025 | 0.55 | 249.05 | 0.21 |
| 17 Wed December 2025 | 0.55 | 249.05 | 0.2 |
| 16 Tue December 2025 | 0.65 | 249.05 | 0.2 |
| 15 Mon December 2025 | 0.70 | 249.05 | 0.17 |
KotakMahindra KOTAKBANK Option strike: 2400.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.50 | 214.00 | 0.01 |
| 18 Thu December 2025 | 0.55 | 214.00 | 0.01 |
| 17 Wed December 2025 | 0.85 | 214.00 | 0.01 |
| 16 Tue December 2025 | 1.00 | 214.00 | 0.01 |
| 15 Mon December 2025 | 0.85 | 214.00 | 0.01 |
KotakMahindra KOTAKBANK Option strike: 2360.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.50 | 245.45 | 0.02 |
| 18 Thu December 2025 | 0.65 | 245.45 | 0.02 |
| 17 Wed December 2025 | 0.95 | 245.45 | 0.02 |
| 16 Tue December 2025 | 1.30 | 245.45 | 0.02 |
| 15 Mon December 2025 | 1.25 | 245.45 | 0.02 |
KotakMahindra KOTAKBANK Option strike: 2340.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.55 | 137.70 | 0.01 |
| 18 Thu December 2025 | 0.75 | 137.70 | 0.01 |
| 17 Wed December 2025 | 1.20 | 137.70 | 0.01 |
| 16 Tue December 2025 | 1.65 | 137.70 | 0.01 |
| 15 Mon December 2025 | 1.65 | 137.70 | 0.01 |
KotakMahindra KOTAKBANK Option strike: 2320.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 0.90 | 122.35 | 0.01 |
| 18 Thu December 2025 | 1.15 | 122.35 | 0.01 |
| 17 Wed December 2025 | 1.65 | 122.35 | 0.01 |
| 16 Tue December 2025 | 2.25 | 122.35 | 0.01 |
| 15 Mon December 2025 | 2.30 | 122.35 | 0.02 |
KotakMahindra KOTAKBANK Option strike: 2300.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 1.25 | 134.50 | 0.06 |
| 18 Thu December 2025 | 1.65 | 129.60 | 0.06 |
| 17 Wed December 2025 | 2.35 | 124.90 | 0.06 |
| 16 Tue December 2025 | 3.20 | 113.00 | 0.06 |
| 15 Mon December 2025 | 3.35 | 112.00 | 0.08 |
KotakMahindra KOTAKBANK Option strike: 2280.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 1.65 | 91.15 | 0.05 |
| 18 Thu December 2025 | 2.30 | 91.15 | 0.04 |
| 17 Wed December 2025 | 3.20 | 91.15 | 0.04 |
| 16 Tue December 2025 | 4.60 | 91.15 | 0.04 |
| 15 Mon December 2025 | 4.80 | 96.55 | 0.04 |
KotakMahindra KOTAKBANK Option strike: 2260.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 2.40 | 86.85 | 0.13 |
| 18 Thu December 2025 | 3.35 | 86.85 | 0.14 |
| 17 Wed December 2025 | 4.65 | 86.85 | 0.12 |
| 16 Tue December 2025 | 6.90 | 76.95 | 0.11 |
| 15 Mon December 2025 | 7.00 | 81.10 | 0.11 |
KotakMahindra KOTAKBANK Option strike: 2240.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 3.55 | 69.45 | 0.2 |
| 18 Thu December 2025 | 4.95 | 69.45 | 0.17 |
| 17 Wed December 2025 | 6.90 | 69.45 | 0.15 |
| 16 Tue December 2025 | 10.30 | 60.60 | 0.16 |
| 15 Mon December 2025 | 10.45 | 59.75 | 0.11 |
KotakMahindra KOTAKBANK Option strike: 2220.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 5.50 | 59.95 | 0.31 |
| 18 Thu December 2025 | 7.55 | 56.30 | 0.3 |
| 17 Wed December 2025 | 10.30 | 53.40 | 0.34 |
| 16 Tue December 2025 | 15.15 | 45.80 | 0.37 |
| 15 Mon December 2025 | 15.40 | 44.85 | 0.36 |
KotakMahindra KOTAKBANK Option strike: 2200.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 8.85 | 44.35 | 0.22 |
| 18 Thu December 2025 | 11.85 | 40.60 | 0.26 |
| 17 Wed December 2025 | 15.60 | 38.60 | 0.28 |
| 16 Tue December 2025 | 22.15 | 32.90 | 0.32 |
| 15 Mon December 2025 | 22.65 | 31.90 | 0.3 |
KotakMahindra KOTAKBANK Option strike: 2180.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 14.45 | 30.30 | 0.52 |
| 18 Thu December 2025 | 18.65 | 27.60 | 0.58 |
| 17 Wed December 2025 | 23.40 | 26.70 | 0.68 |
| 16 Tue December 2025 | 31.80 | 22.75 | 0.87 |
| 15 Mon December 2025 | 32.55 | 22.10 | 0.82 |
KotakMahindra KOTAKBANK Option strike: 2160.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 22.80 | 19.20 | 0.54 |
| 18 Thu December 2025 | 28.15 | 17.50 | 0.58 |
| 17 Wed December 2025 | 33.95 | 17.40 | 0.59 |
| 16 Tue December 2025 | 44.15 | 15.10 | 0.7 |
| 15 Mon December 2025 | 45.05 | 14.80 | 0.65 |
KotakMahindra KOTAKBANK Option strike: 2140.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 35.50 | 11.30 | 1.05 |
| 18 Thu December 2025 | 41.35 | 10.65 | 1.09 |
| 17 Wed December 2025 | 47.35 | 10.95 | 1.15 |
| 16 Tue December 2025 | 59.20 | 10.00 | 1.15 |
| 15 Mon December 2025 | 60.00 | 9.60 | 1.1 |
KotakMahindra KOTAKBANK Option strike: 2120.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 51.00 | 6.65 | 1.22 |
| 18 Thu December 2025 | 57.70 | 6.55 | 1.13 |
| 17 Wed December 2025 | 63.30 | 6.75 | 1.12 |
| 16 Tue December 2025 | 75.45 | 6.45 | 1.13 |
| 15 Mon December 2025 | 76.85 | 6.40 | 1.14 |
KotakMahindra KOTAKBANK Option strike: 2100.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 68.10 | 4.00 | 2.78 |
| 18 Thu December 2025 | 75.10 | 4.10 | 3.03 |
| 17 Wed December 2025 | 80.80 | 4.30 | 2.75 |
| 16 Tue December 2025 | 93.60 | 4.35 | 2.72 |
| 15 Mon December 2025 | 95.20 | 4.30 | 2.71 |
KotakMahindra KOTAKBANK Option strike: 2080.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 88.50 | 2.30 | 4.36 |
| 18 Thu December 2025 | 92.90 | 2.50 | 4.62 |
| 17 Wed December 2025 | 100.10 | 2.70 | 4.53 |
| 16 Tue December 2025 | 112.75 | 2.80 | 4.31 |
| 15 Mon December 2025 | 112.25 | 2.85 | 4.22 |
KotakMahindra KOTAKBANK Option strike: 2060.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 105.40 | 1.45 | 4.96 |
| 18 Thu December 2025 | 118.75 | 1.65 | 4.94 |
| 17 Wed December 2025 | 118.75 | 1.85 | 4.63 |
| 16 Tue December 2025 | 131.55 | 2.00 | 4.78 |
| 15 Mon December 2025 | 111.00 | 2.00 | 5.31 |
KotakMahindra KOTAKBANK Option strike: 2040.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 129.90 | 1.20 | 5.9 |
| 18 Thu December 2025 | 129.90 | 1.25 | 5.9 |
| 17 Wed December 2025 | 147.30 | 1.40 | 5.84 |
| 16 Tue December 2025 | 147.30 | 1.45 | 5.97 |
| 15 Mon December 2025 | 147.30 | 1.45 | 5.95 |
KotakMahindra KOTAKBANK Option strike: 2020.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 150.70 | 1.10 | 10.4 |
| 18 Thu December 2025 | 150.70 | 1.15 | 10.02 |
| 17 Wed December 2025 | 150.70 | 1.25 | 10.26 |
| 16 Tue December 2025 | 150.70 | 1.30 | 10.72 |
| 15 Mon December 2025 | 150.70 | 1.30 | 10.79 |
KotakMahindra KOTAKBANK Option strike: 2000.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 169.50 | 0.90 | 7.91 |
| 18 Thu December 2025 | 169.50 | 0.90 | 8.2 |
| 17 Wed December 2025 | 178.00 | 1.10 | 8.52 |
| 16 Tue December 2025 | 189.50 | 1.10 | 8.67 |
| 15 Mon December 2025 | 190.50 | 1.15 | 8.83 |
KotakMahindra KOTAKBANK Option strike: 1980.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 146.60 | 0.65 | 308.33 |
| 18 Thu December 2025 | 146.60 | 0.55 | 309.33 |
| 17 Wed December 2025 | 146.60 | 0.70 | 312 |
| 16 Tue December 2025 | 146.60 | 0.75 | 310.33 |
| 15 Mon December 2025 | 146.60 | 0.75 | 311.67 |
KotakMahindra KOTAKBANK Option strike: 1960.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 226.00 | 0.45 | 180.5 |
| 18 Thu December 2025 | 226.00 | 0.30 | 180.5 |
| 17 Wed December 2025 | 226.00 | 0.35 | 181.25 |
| 16 Tue December 2025 | 226.00 | 0.60 | 182 |
| 15 Mon December 2025 | 226.00 | 0.50 | 181.5 |
KotakMahindra KOTAKBANK Option strike: 1940.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 253.00 | 0.30 | 49.4 |
| 18 Thu December 2025 | 253.00 | 0.25 | 49.6 |
| 17 Wed December 2025 | 253.00 | 0.25 | 48.8 |
| 16 Tue December 2025 | 253.00 | 0.35 | 48.8 |
| 15 Mon December 2025 | 253.00 | 0.45 | 48.6 |
KotakMahindra KOTAKBANK Option strike: 1920.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 274.00 | 0.25 | 31.67 |
| 18 Thu December 2025 | 274.00 | 0.30 | 32 |
| 17 Wed December 2025 | 274.00 | 0.35 | 32.33 |
| 16 Tue December 2025 | 274.00 | 0.35 | 32.33 |
| 15 Mon December 2025 | 274.00 | 0.55 | 32.33 |
KotakMahindra KOTAKBANK Option strike: 1900.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 290.00 | 0.30 | 14 |
| 18 Thu December 2025 | 290.00 | 0.35 | 13.82 |
| 17 Wed December 2025 | 290.00 | 0.35 | 14.09 |
| 16 Tue December 2025 | 290.00 | 0.40 | 14.09 |
| 15 Mon December 2025 | 290.00 | 0.50 | 17.82 |
KotakMahindra KOTAKBANK Option strike: 1880.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 279.00 | 0.25 | 18 |
| 18 Thu December 2025 | 279.00 | 0.45 | 18 |
| 17 Wed December 2025 | 279.00 | 0.45 | 18 |
| 16 Tue December 2025 | 279.00 | 0.45 | 18 |
| 15 Mon December 2025 | 279.00 | 0.45 | 18 |
KotakMahindra KOTAKBANK Option strike: 1840.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 | 317.00 | 0.15 | 21 |
| 18 Thu December 2025 | 317.00 | 0.50 | 22 |
| 17 Wed December 2025 | 317.00 | 0.50 | 22 |
| 16 Tue December 2025 | 317.00 | 0.50 | 22 |
| 15 Mon December 2025 | 317.00 | 0.50 | 22 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.