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 2143.45 and 2177.45
| Daily Target 1 | 2116.97 |
| Daily Target 2 | 2135.93 |
| Daily Target 3 | 2150.9666666667 |
| Daily Target 4 | 2169.93 |
| Daily Target 5 | 2184.97 |
Daily price and volume Kotak Mahindra
| Date | Closing | Open | Range | Volume | Fri 05 December 2025 | 2154.90 (0.91%) | 2135.00 | 2132.00 - 2166.00 | 0.5957 times | Thu 04 December 2025 | 2135.40 (-0.5%) | 2146.10 | 2121.50 - 2146.80 | 0.7939 times | Wed 03 December 2025 | 2146.10 (0.17%) | 2135.10 | 2119.10 - 2151.70 | 0.8654 times | Tue 02 December 2025 | 2142.40 (-0.24%) | 2140.00 | 2139.40 - 2160.00 | 1.1283 times | Mon 01 December 2025 | 2147.60 (1.09%) | 2134.00 | 2128.10 - 2163.00 | 1.0059 times | Fri 28 November 2025 | 2124.40 (0.67%) | 2119.00 | 2102.20 - 2141.80 | 0.977 times | Thu 27 November 2025 | 2110.20 (0.3%) | 2104.00 | 2091.40 - 2130.50 | 1.2427 times | Wed 26 November 2025 | 2103.80 (1.64%) | 2075.00 | 2074.10 - 2110.00 | 0.9188 times | Tue 25 November 2025 | 2069.90 (-0.83%) | 2094.30 | 2066.70 - 2094.30 | 0.9353 times | Mon 24 November 2025 | 2087.30 (-0.02%) | 2095.00 | 2077.40 - 2104.00 | 1.5371 times | Fri 21 November 2025 | 2087.80 (-0.52%) | 2100.00 | 2078.50 - 2111.50 | 2.4173 times |
Weekly price and charts KotakMahindra
Strong weekly Stock price targets for KotakMahindra KOTAKBANK are 2137 and 2183.9
| Weekly Target 1 | 2099.77 |
| Weekly Target 2 | 2127.33 |
| Weekly Target 3 | 2146.6666666667 |
| Weekly Target 4 | 2174.23 |
| Weekly Target 5 | 2193.57 |
Weekly price and volumes for Kotak Mahindra
| Date | Closing | Open | Range | Volume | Fri 05 December 2025 | 2154.90 (1.44%) | 2134.00 | 2119.10 - 2166.00 | 0.9255 times | Fri 28 November 2025 | 2124.40 (1.75%) | 2095.00 | 2066.70 - 2141.80 | 1.1831 times | Fri 21 November 2025 | 2087.80 (0.39%) | 2095.00 | 2078.50 - 2119.90 | 1.6102 times | Fri 14 November 2025 | 2079.70 (-0.41%) | 2081.00 | 2063.00 - 2104.80 | 0.6975 times | Fri 07 November 2025 | 2088.30 (-0.66%) | 2102.20 | 2059.20 - 2121.10 | 0.47 times | Fri 31 October 2025 | 2102.20 (-3.88%) | 2172.20 | 2100.00 - 2186.00 | 1.0451 times | Fri 24 October 2025 | 2187.00 (-0.85%) | 2214.00 | 2168.20 - 2266.00 | 0.704 times | Fri 17 October 2025 | 2205.80 (2.59%) | 2136.00 | 2133.80 - 2214.60 | 1.0477 times | Fri 10 October 2025 | 2150.10 (2.36%) | 2114.00 | 2093.00 - 2157.80 | 0.8849 times | Fri 03 October 2025 | 2100.50 (5.3%) | 1995.90 | 1970.30 - 2108.00 | 1.4319 times | Fri 26 September 2025 | 1994.80 (-1.78%) | 2032.00 | 1989.10 - 2053.10 | 1.1274 times |
Monthly price and charts KotakMahindra
Strong monthly Stock price targets for KotakMahindra KOTAKBANK are 2137 and 2183.9
| Monthly Target 1 | 2099.77 |
| Monthly Target 2 | 2127.33 |
| Monthly Target 3 | 2146.6666666667 |
| Monthly Target 4 | 2174.23 |
| Monthly Target 5 | 2193.57 |
Monthly price and volumes Kotak Mahindra
| Date | Closing | Open | Range | Volume | Fri 05 December 2025 | 2154.90 (1.44%) | 2134.00 | 2119.10 - 2166.00 | 0.1997 times | Fri 28 November 2025 | 2124.40 (1.06%) | 2102.20 | 2059.20 - 2141.80 | 0.8548 times | Fri 31 October 2025 | 2102.20 (5.5%) | 1986.00 | 1986.00 - 2266.00 | 0.9468 times | Tue 30 September 2025 | 1992.70 (1.65%) | 1960.30 | 1931.10 - 2061.30 | 1.1243 times | Fri 29 August 2025 | 1960.30 (-0.92%) | 1983.00 | 1941.10 - 2039.00 | 0.8705 times | Thu 31 July 2025 | 1978.60 (-8.55%) | 2163.50 | 1935.00 - 2242.70 | 1.1441 times | Mon 30 June 2025 | 2163.50 (4.28%) | 2067.00 | 2033.80 - 2233.60 | 1.2103 times | Fri 30 May 2025 | 2074.70 (-6.04%) | 2204.00 | 2050.70 - 2223.60 | 1.1288 times | Wed 30 April 2025 | 2208.10 (1.7%) | 2174.30 | 2000.80 - 2301.90 | 1.089 times | Fri 28 March 2025 | 2171.20 (14.1%) | 1905.55 | 1895.20 - 2202.50 | 1.4316 times | Fri 28 February 2025 | 1902.95 (0.09%) | 1893.60 | 1877.20 - 1994.90 | 1.1434 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 | 2145.28 |
| 12 day DMA | 2117.38 |
| 20 day DMA | 2106.47 |
| 35 day DMA | 2127 |
| 50 day DMA | 2115.43 |
| 100 day DMA | 2068.35 |
| 150 day DMA | 2087.92 |
| 200 day DMA | 2081.74 |
EMA (exponential moving average) of Kotak Mahindra KOTAKBANK
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 2141.15 | 2134.28 | 2133.72 |
| 12 day EMA | 2126.24 | 2121.03 | 2118.42 |
| 20 day EMA | 2119.33 | 2115.59 | 2113.51 |
| 35 day EMA | 2112.41 | 2109.91 | 2108.41 |
| 50 day EMA | 2112.32 | 2110.58 | 2109.57 |
SMA (simple moving average) of Kotak Mahindra KOTAKBANK
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 2145.28 | 2139.18 | 2134.14 |
| 12 day SMA | 2117.38 | 2113.29 | 2109.77 |
| 20 day SMA | 2106.47 | 2103.14 | 2100.53 |
| 35 day SMA | 2127 | 2126.85 | 2127.31 |
| 50 day SMA | 2115.43 | 2113.29 | 2111.01 |
| 100 day SMA | 2068.35 | 2069 | 2069.69 |
| 150 day SMA | 2087.92 | 2088.12 | 2088.6 |
| 200 day SMA | 2081.74 | 2080.68 | 2079.6 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 04 Thu | 2146.40 | 2157.90 | 2133.60 to 2157.90 | 0.99 times |
| 03 Wed | 2155.20 | 2153.70 | 2131.30 to 2159.30 | 0.99 times |
| 02 Tue | 2153.70 | 2159.00 | 2150.20 to 2170.20 | 0.99 times |
| 01 Mon | 2156.30 | 2145.00 | 2137.70 to 2171.90 | 1.01 times |
| 28 Fri | 2137.60 | 2133.30 | 2116.60 to 2151.80 | 1.02 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 04 Thu | 2160.10 | 2163.20 | 2147.10 to 2167.50 | 1.57 times |
| 03 Wed | 2167.90 | 2156.10 | 2145.00 to 2172.20 | 1.23 times |
| 02 Tue | 2167.20 | 2171.50 | 2162.00 to 2181.40 | 0.77 times |
| 01 Mon | 2169.80 | 2155.60 | 2151.80 to 2184.60 | 0.73 times |
| 28 Fri | 2151.40 | 2133.00 | 2130.00 to 2163.90 | 0.7 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 04 Thu | 2169.50 | 2177.70 | 2159.00 to 2180.80 | 1.64 times |
| 03 Wed | 2180.00 | 2165.40 | 2160.00 to 2180.00 | 0.94 times |
| 02 Tue | 2175.50 | 2184.20 | 2175.50 to 2191.00 | 0.84 times |
| 01 Mon | 2181.00 | 2165.00 | 2165.00 to 2196.10 | 0.82 times |
| 28 Fri | 2162.80 | 2146.10 | 2146.10 to 2175.00 | 0.76 times |
Option chain for Kotak Mahindra KOTAKBANK 30 Tue December 2025 expiry
KotakMahindra KOTAKBANK Option strike: 2440.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.55 | 304.50 | 0.27 |
| 03 Wed December 2025 | 0.50 | 304.50 | 0.27 |
| 02 Tue December 2025 | 0.55 | 304.50 | 0.26 |
| 01 Mon December 2025 | 0.70 | 304.50 | 0.23 |
KotakMahindra KOTAKBANK Option strike: 2400.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.80 | 269.80 | 0 |
| 03 Wed December 2025 | 0.95 | 269.80 | 0 |
| 02 Tue December 2025 | 0.95 | 269.80 | 0 |
| 01 Mon December 2025 | 1.05 | 269.80 | 0 |
KotakMahindra KOTAKBANK Option strike: 2360.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 0.95 | 245.45 | 0.02 |
| 03 Wed December 2025 | 1.20 | 245.45 | 0.02 |
| 02 Tue December 2025 | 1.20 | 245.45 | 0.02 |
| 01 Mon December 2025 | 1.35 | 245.45 | 0.02 |
KotakMahindra KOTAKBANK Option strike: 2340.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 1.35 | 226.80 | 0.02 |
| 03 Wed December 2025 | 1.60 | 226.80 | 0.02 |
| 02 Tue December 2025 | 1.45 | 226.80 | 0.02 |
| 01 Mon December 2025 | 1.70 | 226.80 | 0.02 |
KotakMahindra KOTAKBANK Option strike: 2320.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 1.70 | 205.00 | 0 |
| 03 Wed December 2025 | 2.05 | 205.00 | 0 |
| 02 Tue December 2025 | 2.00 | 205.00 | 0 |
| 01 Mon December 2025 | 2.50 | 205.00 | 0 |
KotakMahindra KOTAKBANK Option strike: 2300.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 2.45 | 165.00 | 0.12 |
| 03 Wed December 2025 | 2.95 | 159.55 | 0.12 |
| 02 Tue December 2025 | 3.00 | 151.00 | 0.12 |
| 01 Mon December 2025 | 3.65 | 145.05 | 0.11 |
KotakMahindra KOTAKBANK Option strike: 2280.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 3.55 | 155.05 | 0.14 |
| 03 Wed December 2025 | 4.15 | 155.05 | 0.14 |
| 02 Tue December 2025 | 4.50 | 155.05 | 0.13 |
| 01 Mon December 2025 | 5.30 | 155.05 | 0.15 |
KotakMahindra KOTAKBANK Option strike: 2260.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 5.15 | 121.70 | 0.12 |
| 03 Wed December 2025 | 6.15 | 109.00 | 0.13 |
| 02 Tue December 2025 | 6.35 | 113.65 | 0.13 |
| 01 Mon December 2025 | 7.60 | 168.00 | 0.13 |
KotakMahindra KOTAKBANK Option strike: 2240.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 7.45 | 104.80 | 0.04 |
| 03 Wed December 2025 | 8.80 | 102.45 | 0.04 |
| 02 Tue December 2025 | 9.10 | 117.15 | 0.03 |
| 01 Mon December 2025 | 10.60 | 117.15 | 0.04 |
KotakMahindra KOTAKBANK Option strike: 2220.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 10.60 | 77.65 | 0.16 |
| 03 Wed December 2025 | 12.75 | 77.65 | 0.15 |
| 02 Tue December 2025 | 13.05 | 78.60 | 0.17 |
| 01 Mon December 2025 | 14.55 | 79.90 | 0.17 |
KotakMahindra KOTAKBANK Option strike: 2200.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 15.20 | 67.70 | 0.26 |
| 03 Wed December 2025 | 17.90 | 62.30 | 0.27 |
| 02 Tue December 2025 | 18.25 | 64.05 | 0.27 |
| 01 Mon December 2025 | 19.75 | 63.85 | 0.23 |
KotakMahindra KOTAKBANK Option strike: 2180.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 20.90 | 54.05 | 0.27 |
| 03 Wed December 2025 | 23.00 | 49.50 | 0.26 |
| 02 Tue December 2025 | 25.00 | 50.80 | 0.45 |
| 01 Mon December 2025 | 27.05 | 50.70 | 0.43 |
KotakMahindra KOTAKBANK Option strike: 2160.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 28.75 | 41.85 | 0.41 |
| 03 Wed December 2025 | 33.10 | 37.95 | 0.41 |
| 02 Tue December 2025 | 33.65 | 39.60 | 0.45 |
| 01 Mon December 2025 | 35.80 | 39.35 | 0.51 |
KotakMahindra KOTAKBANK Option strike: 2140.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 38.55 | 31.40 | 0.68 |
| 03 Wed December 2025 | 43.45 | 28.65 | 0.77 |
| 02 Tue December 2025 | 44.00 | 30.15 | 0.79 |
| 01 Mon December 2025 | 46.20 | 30.00 | 0.83 |
KotakMahindra KOTAKBANK Option strike: 2120.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 50.10 | 23.00 | 1.15 |
| 03 Wed December 2025 | 55.10 | 21.05 | 0.98 |
| 02 Tue December 2025 | 56.10 | 22.30 | 1.07 |
| 01 Mon December 2025 | 58.85 | 22.30 | 1.13 |
KotakMahindra KOTAKBANK Option strike: 2100.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 63.35 | 16.60 | 1.39 |
| 03 Wed December 2025 | 69.50 | 15.15 | 1.36 |
| 02 Tue December 2025 | 70.05 | 16.40 | 1.52 |
| 01 Mon December 2025 | 71.50 | 16.55 | 1.4 |
KotakMahindra KOTAKBANK Option strike: 2080.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 78.95 | 11.80 | 2.97 |
| 03 Wed December 2025 | 84.65 | 10.85 | 2.94 |
| 02 Tue December 2025 | 85.20 | 11.85 | 2.99 |
| 01 Mon December 2025 | 87.30 | 11.90 | 2.9 |
KotakMahindra KOTAKBANK Option strike: 2060.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 95.00 | 8.25 | 2.61 |
| 03 Wed December 2025 | 102.65 | 7.60 | 2.76 |
| 02 Tue December 2025 | 102.10 | 8.45 | 2.82 |
| 01 Mon December 2025 | 103.20 | 8.70 | 2.78 |
KotakMahindra KOTAKBANK Option strike: 2040.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 104.00 | 5.70 | 4.17 |
| 03 Wed December 2025 | 117.50 | 5.40 | 4.54 |
| 02 Tue December 2025 | 120.30 | 6.00 | 4.84 |
| 01 Mon December 2025 | 118.80 | 6.25 | 4.71 |
KotakMahindra KOTAKBANK Option strike: 2020.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 129.50 | 3.95 | 15.09 |
| 03 Wed December 2025 | 149.00 | 3.75 | 14.56 |
| 02 Tue December 2025 | 149.00 | 4.15 | 12.29 |
| 01 Mon December 2025 | 149.00 | 4.40 | 13.56 |
KotakMahindra KOTAKBANK Option strike: 2000.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 149.00 | 2.80 | 5.36 |
| 03 Wed December 2025 | 157.05 | 2.75 | 5.34 |
| 02 Tue December 2025 | 156.30 | 2.95 | 3.7 |
| 01 Mon December 2025 | 158.20 | 3.00 | 3.69 |
KotakMahindra KOTAKBANK Option strike: 1980.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 146.60 | 1.85 | 344 |
| 03 Wed December 2025 | 146.60 | 1.75 | 345 |
| 02 Tue December 2025 | 146.60 | 2.00 | 341 |
| 01 Mon December 2025 | 146.60 | 2.10 | 344.33 |
KotakMahindra KOTAKBANK Option strike: 1960.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 175.00 | 1.25 | 291.33 |
| 03 Wed December 2025 | 175.00 | 1.30 | 285 |
| 02 Tue December 2025 | 175.00 | 1.40 | 282.33 |
| 01 Mon December 2025 | 175.00 | 1.45 | 287.33 |
KotakMahindra KOTAKBANK Option strike: 1940.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 206.00 | 0.95 | 51.4 |
| 03 Wed December 2025 | 209.00 | 0.90 | 64.5 |
| 02 Tue December 2025 | 209.00 | 0.90 | 64 |
| 01 Mon December 2025 | 209.00 | 0.95 | 87 |
KotakMahindra KOTAKBANK Option strike: 1920.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 243.00 | 0.50 | 62.22 |
| 03 Wed December 2025 | 243.00 | 0.65 | 62.89 |
| 02 Tue December 2025 | 243.00 | 0.80 | 63.11 |
| 01 Mon December 2025 | 243.00 | 0.65 | 67.22 |
KotakMahindra KOTAKBANK Option strike: 1900.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 245.00 | 0.55 | 31.08 |
| 03 Wed December 2025 | 245.00 | 0.60 | 30 |
| 02 Tue December 2025 | 270.00 | 0.60 | 32.36 |
| 01 Mon December 2025 | 270.00 | 0.80 | 36 |
KotakMahindra KOTAKBANK Option strike: 1880.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 279.00 | 0.30 | 81.33 |
| 03 Wed December 2025 | 279.00 | 0.40 | 81.33 |
| 02 Tue December 2025 | 279.00 | 0.30 | 81.33 |
| 01 Mon December 2025 | 279.00 | 0.40 | 89.67 |
KotakMahindra KOTAKBANK Option strike: 1840.00
| Date | CE | PE | PCR |
| 04 Thu December 2025 | 317.00 | 0.45 | 30 |
| 03 Wed December 2025 | 317.00 | 0.45 | 30 |
| 02 Tue December 2025 | 317.00 | 0.45 | 30 |
| 01 Mon December 2025 | 317.00 | 0.50 | 22 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.