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 2153.85 and 2170.95
| Daily Target 1 | 2150.57 |
| Daily Target 2 | 2157.13 |
| Daily Target 3 | 2167.6666666667 |
| Daily Target 4 | 2174.23 |
| Daily Target 5 | 2184.77 |
Daily price and volume Kotak Mahindra
| Date | Closing | Open | Range | Volume | Wed 24 December 2025 | 2163.70 (0.05%) | 2168.00 | 2161.10 - 2178.20 | 0.7711 times | Tue 23 December 2025 | 2162.70 (0.6%) | 2152.50 | 2149.70 - 2170.90 | 0.7987 times | Mon 22 December 2025 | 2149.70 (-0.45%) | 2170.00 | 2147.10 - 2176.00 | 0.8947 times | Fri 19 December 2025 | 2159.50 (-0.24%) | 2168.50 | 2156.30 - 2177.50 | 1.1385 times | Thu 18 December 2025 | 2164.60 (-0.4%) | 2173.20 | 2159.90 - 2178.90 | 0.5575 times | Wed 17 December 2025 | 2173.20 (-0.42%) | 2188.00 | 2163.50 - 2193.20 | 0.7977 times | Tue 16 December 2025 | 2182.40 (0.05%) | 2178.00 | 2171.50 - 2194.00 | 0.8456 times | Mon 15 December 2025 | 2181.30 (0.22%) | 2167.10 | 2156.50 - 2185.60 | 1.3636 times | Sat 13 December 2025 | 2176.60 (0%) | 2181.70 | 2174.70 - 2201.00 | 1.4164 times | Fri 12 December 2025 | 2176.60 (-0.17%) | 2181.70 | 2174.70 - 2201.00 | 1.4164 times | Thu 11 December 2025 | 2180.20 (2.38%) | 2129.50 | 2119.10 - 2205.00 | 2.4718 times |
Weekly price and charts KotakMahindra
Strong weekly Stock price targets for KotakMahindra KOTAKBANK are 2139.85 and 2170.95
| Weekly Target 1 | 2131.9 |
| Weekly Target 2 | 2147.8 |
| Weekly Target 3 | 2163 |
| Weekly Target 4 | 2178.9 |
| Weekly Target 5 | 2194.1 |
Weekly price and volumes for Kotak Mahindra
| Date | Closing | Open | Range | Volume | Wed 24 December 2025 | 2163.70 (0.19%) | 2170.00 | 2147.10 - 2178.20 | 0.3672 times | Fri 19 December 2025 | 2159.50 (-0.79%) | 2167.10 | 2156.30 - 2194.00 | 0.7007 times | Sat 13 December 2025 | 2176.60 (1.01%) | 2158.70 | 2108.90 - 2205.00 | 1.4088 times | Fri 05 December 2025 | 2154.90 (1.44%) | 2134.00 | 2119.10 - 2166.00 | 1.0493 times | Fri 28 November 2025 | 2124.40 (1.75%) | 2095.00 | 2066.70 - 2141.80 | 1.3414 times | Fri 21 November 2025 | 2087.80 (0.39%) | 2095.00 | 2078.50 - 2119.90 | 1.8256 times | Fri 14 November 2025 | 2079.70 (-0.41%) | 2081.00 | 2063.00 - 2104.80 | 0.7908 times | Fri 07 November 2025 | 2088.30 (-0.66%) | 2102.20 | 2059.20 - 2121.10 | 0.5329 times | Fri 31 October 2025 | 2102.20 (-3.88%) | 2172.20 | 2100.00 - 2186.00 | 1.185 times | Fri 24 October 2025 | 2187.00 (-0.85%) | 2214.00 | 2168.20 - 2266.00 | 0.7982 times | Fri 17 October 2025 | 2205.80 (2.59%) | 2136.00 | 2133.80 - 2214.60 | 1.1879 times |
Monthly price and charts KotakMahindra
Strong monthly Stock price targets for KotakMahindra KOTAKBANK are 2136.3 and 2232.4
| Monthly Target 1 | 2063.1 |
| Monthly Target 2 | 2113.4 |
| Monthly Target 3 | 2159.2 |
| Monthly Target 4 | 2209.5 |
| Monthly Target 5 | 2255.3 |
Monthly price and volumes Kotak Mahindra
| Date | Closing | Open | Range | Volume | Wed 24 December 2025 | 2163.70 (1.85%) | 2134.00 | 2108.90 - 2205.00 | 0.6409 times | Fri 28 November 2025 | 2124.40 (1.06%) | 2102.20 | 2059.20 - 2141.80 | 0.8163 times | Fri 31 October 2025 | 2102.20 (5.5%) | 1986.00 | 1986.00 - 2266.00 | 0.9042 times | Tue 30 September 2025 | 1992.70 (1.65%) | 1960.30 | 1931.10 - 2061.30 | 1.0737 times | Fri 29 August 2025 | 1960.30 (-0.92%) | 1983.00 | 1941.10 - 2039.00 | 0.8313 times | Thu 31 July 2025 | 1978.60 (-8.55%) | 2163.50 | 1935.00 - 2242.70 | 1.0926 times | Mon 30 June 2025 | 2163.50 (4.28%) | 2067.00 | 2033.80 - 2233.60 | 1.1558 times | Fri 30 May 2025 | 2074.70 (-6.04%) | 2204.00 | 2050.70 - 2223.60 | 1.078 times | Wed 30 April 2025 | 2208.10 (1.7%) | 2174.30 | 2000.80 - 2301.90 | 1.04 times | Fri 28 March 2025 | 2171.20 (14.1%) | 1905.55 | 1895.20 - 2202.50 | 1.3672 times | Fri 28 February 2025 | 1902.95 (0.09%) | 1893.60 | 1877.20 - 1994.90 | 1.0919 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 | 2160.04 |
| 12 day DMA | 2166.67 |
| 20 day DMA | 2155.51 |
| 35 day DMA | 2127.91 |
| 50 day DMA | 2137.08 |
| 100 day DMA | 2075.71 |
| 150 day DMA | 2093.81 |
| 200 day DMA | 2096.62 |
EMA (exponential moving average) of Kotak Mahindra KOTAKBANK
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 2162.37 | 2161.71 | 2161.21 |
| 12 day EMA | 2159.92 | 2159.23 | 2158.6 |
| 20 day EMA | 2153.26 | 2152.16 | 2151.05 |
| 35 day EMA | 2148.78 | 2147.9 | 2147.03 |
| 50 day EMA | 2139.86 | 2138.89 | 2137.92 |
SMA (simple moving average) of Kotak Mahindra KOTAKBANK
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 2160.04 | 2161.94 | 2165.88 |
| 12 day SMA | 2166.67 | 2163.67 | 2161.08 |
| 20 day SMA | 2155.51 | 2152.83 | 2149.89 |
| 35 day SMA | 2127.91 | 2125.61 | 2123.73 |
| 50 day SMA | 2137.08 | 2136.84 | 2136.63 |
| 100 day SMA | 2075.71 | 2073.86 | 2071.83 |
| 150 day SMA | 2093.81 | 2093.16 | 2092.55 |
| 200 day SMA | 2096.62 | 2095.47 | 2094.2 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume |
| 24 Wed | 2165.60 | 2170.10 | 2162.70 to 2178.00 | 0.69 times |
| 23 Tue | 2164.20 | 2160.00 | 2154.00 to 2173.70 | 0.95 times |
| 22 Mon | 2153.40 | 2168.10 | 2151.50 to 2173.90 | 1.05 times |
| 19 Fri | 2163.80 | 2172.10 | 2161.00 to 2181.30 | 1.15 times |
| 18 Thu | 2170.60 | 2176.00 | 2166.40 to 2183.10 | 1.16 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume |
| 24 Wed | 2180.30 | 2185.50 | 2178.00 to 2192.40 | 1.73 times |
| 23 Tue | 2178.80 | 2166.30 | 2166.30 to 2188.00 | 1.12 times |
| 22 Mon | 2167.70 | 2181.90 | 2165.90 to 2185.80 | 0.88 times |
| 19 Fri | 2178.20 | 2187.60 | 2175.20 to 2194.90 | 0.67 times |
| 18 Thu | 2184.40 | 2187.70 | 2180.30 to 2196.60 | 0.59 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume |
| 24 Wed | 2193.80 | 2201.10 | 2192.60 to 2206.30 | 1.09 times |
| 23 Tue | 2190.60 | 2186.00 | 2186.00 to 2201.10 | 1.03 times |
| 22 Mon | 2179.40 | 2195.00 | 2179.00 to 2198.40 | 1.01 times |
| 19 Fri | 2190.70 | 2205.00 | 2189.40 to 2205.00 | 0.94 times |
| 18 Thu | 2197.20 | 2195.50 | 2192.00 to 2208.00 | 0.93 times |
Option chain for Kotak Mahindra KOTAKBANK 30 Tue December 2025 expiry
KotakMahindra KOTAKBANK Option strike: 2440.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.20 | 283.00 | 0.31 |
| 23 Tue December 2025 | 0.30 | 283.00 | 0.27 |
| 22 Mon December 2025 | 0.35 | 283.00 | 0.22 |
| 19 Fri December 2025 | 0.30 | 249.05 | 0.22 |
| 18 Thu December 2025 | 0.55 | 249.05 | 0.21 |
KotakMahindra KOTAKBANK Option strike: 2400.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.15 | 214.00 | 0.01 |
| 23 Tue December 2025 | 0.40 | 214.00 | 0.01 |
| 22 Mon December 2025 | 0.40 | 214.00 | 0.01 |
| 19 Fri December 2025 | 0.50 | 214.00 | 0.01 |
| 18 Thu December 2025 | 0.55 | 214.00 | 0.01 |
KotakMahindra KOTAKBANK Option strike: 2360.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.10 | 245.45 | 0.02 |
| 23 Tue December 2025 | 0.30 | 245.45 | 0.02 |
| 22 Mon December 2025 | 0.30 | 245.45 | 0.02 |
| 19 Fri December 2025 | 0.50 | 245.45 | 0.02 |
| 18 Thu December 2025 | 0.65 | 245.45 | 0.02 |
KotakMahindra KOTAKBANK Option strike: 2340.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.10 | 170.80 | 0.01 |
| 23 Tue December 2025 | 0.30 | 137.70 | 0.01 |
| 22 Mon December 2025 | 0.55 | 137.70 | 0.01 |
| 19 Fri December 2025 | 0.55 | 137.70 | 0.01 |
| 18 Thu December 2025 | 0.75 | 137.70 | 0.01 |
KotakMahindra KOTAKBANK Option strike: 2320.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.15 | 122.35 | 0.02 |
| 23 Tue December 2025 | 0.55 | 122.35 | 0.01 |
| 22 Mon December 2025 | 0.80 | 122.35 | 0.02 |
| 19 Fri December 2025 | 0.90 | 122.35 | 0.01 |
| 18 Thu December 2025 | 1.15 | 122.35 | 0.01 |
KotakMahindra KOTAKBANK Option strike: 2300.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.40 | 130.85 | 0.05 |
| 23 Tue December 2025 | 0.70 | 131.35 | 0.07 |
| 22 Mon December 2025 | 1.00 | 147.05 | 0.07 |
| 19 Fri December 2025 | 1.25 | 134.50 | 0.06 |
| 18 Thu December 2025 | 1.65 | 129.60 | 0.06 |
KotakMahindra KOTAKBANK Option strike: 2280.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.60 | 100.50 | 0.06 |
| 23 Tue December 2025 | 0.95 | 117.70 | 0.05 |
| 22 Mon December 2025 | 1.35 | 91.15 | 0.06 |
| 19 Fri December 2025 | 1.65 | 91.15 | 0.05 |
| 18 Thu December 2025 | 2.30 | 91.15 | 0.04 |
KotakMahindra KOTAKBANK Option strike: 2260.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 0.70 | 97.00 | 0.14 |
| 23 Tue December 2025 | 1.30 | 97.00 | 0.11 |
| 22 Mon December 2025 | 1.75 | 107.05 | 0.1 |
| 19 Fri December 2025 | 2.40 | 86.85 | 0.13 |
| 18 Thu December 2025 | 3.35 | 86.85 | 0.14 |
KotakMahindra KOTAKBANK Option strike: 2240.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 1.00 | 73.70 | 0.21 |
| 23 Tue December 2025 | 1.80 | 88.05 | 0.19 |
| 22 Mon December 2025 | 2.50 | 88.05 | 0.19 |
| 19 Fri December 2025 | 3.55 | 69.45 | 0.2 |
| 18 Thu December 2025 | 4.95 | 69.45 | 0.17 |
KotakMahindra KOTAKBANK Option strike: 2220.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 1.60 | 56.50 | 0.3 |
| 23 Tue December 2025 | 2.70 | 60.30 | 0.28 |
| 22 Mon December 2025 | 3.80 | 69.70 | 0.27 |
| 19 Fri December 2025 | 5.50 | 59.95 | 0.31 |
| 18 Thu December 2025 | 7.55 | 56.30 | 0.3 |
KotakMahindra KOTAKBANK Option strike: 2200.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 3.10 | 37.95 | 0.19 |
| 23 Tue December 2025 | 4.80 | 41.35 | 0.2 |
| 22 Mon December 2025 | 6.15 | 52.10 | 0.21 |
| 19 Fri December 2025 | 8.85 | 44.35 | 0.22 |
| 18 Thu December 2025 | 11.85 | 40.60 | 0.26 |
KotakMahindra KOTAKBANK Option strike: 2180.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 6.45 | 21.80 | 0.48 |
| 23 Tue December 2025 | 9.00 | 25.90 | 0.43 |
| 22 Mon December 2025 | 10.40 | 35.95 | 0.42 |
| 19 Fri December 2025 | 14.45 | 30.30 | 0.52 |
| 18 Thu December 2025 | 18.65 | 27.60 | 0.58 |
KotakMahindra KOTAKBANK Option strike: 2160.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 14.55 | 9.45 | 0.49 |
| 23 Tue December 2025 | 17.05 | 13.85 | 0.53 |
| 22 Mon December 2025 | 17.30 | 23.00 | 0.5 |
| 19 Fri December 2025 | 22.80 | 19.20 | 0.54 |
| 18 Thu December 2025 | 28.15 | 17.50 | 0.58 |
KotakMahindra KOTAKBANK Option strike: 2140.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 28.75 | 3.60 | 0.88 |
| 23 Tue December 2025 | 30.15 | 6.95 | 1.04 |
| 22 Mon December 2025 | 28.10 | 13.75 | 0.91 |
| 19 Fri December 2025 | 35.50 | 11.30 | 1.05 |
| 18 Thu December 2025 | 41.35 | 10.65 | 1.09 |
KotakMahindra KOTAKBANK Option strike: 2120.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 46.45 | 1.60 | 1.6 |
| 23 Tue December 2025 | 47.55 | 3.65 | 1.36 |
| 22 Mon December 2025 | 42.10 | 8.00 | 1.16 |
| 19 Fri December 2025 | 51.00 | 6.65 | 1.22 |
| 18 Thu December 2025 | 57.70 | 6.55 | 1.13 |
KotakMahindra KOTAKBANK Option strike: 2100.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 65.10 | 1.00 | 3.44 |
| 23 Tue December 2025 | 65.35 | 2.25 | 3.12 |
| 22 Mon December 2025 | 58.65 | 4.75 | 2.39 |
| 19 Fri December 2025 | 68.10 | 4.00 | 2.78 |
| 18 Thu December 2025 | 75.10 | 4.10 | 3.03 |
KotakMahindra KOTAKBANK Option strike: 2080.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 88.05 | 0.55 | 3.95 |
| 23 Tue December 2025 | 83.85 | 1.35 | 4.25 |
| 22 Mon December 2025 | 75.95 | 2.70 | 4.21 |
| 19 Fri December 2025 | 88.50 | 2.30 | 4.36 |
| 18 Thu December 2025 | 92.90 | 2.50 | 4.62 |
KotakMahindra KOTAKBANK Option strike: 2060.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 103.50 | 0.40 | 4.15 |
| 23 Tue December 2025 | 95.30 | 0.90 | 4.19 |
| 22 Mon December 2025 | 95.30 | 1.65 | 4.56 |
| 19 Fri December 2025 | 105.40 | 1.45 | 4.96 |
| 18 Thu December 2025 | 118.75 | 1.65 | 4.94 |
KotakMahindra KOTAKBANK Option strike: 2040.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 129.90 | 0.45 | 5.45 |
| 23 Tue December 2025 | 129.90 | 0.80 | 5.57 |
| 22 Mon December 2025 | 129.90 | 1.25 | 5.63 |
| 19 Fri December 2025 | 129.90 | 1.20 | 5.9 |
| 18 Thu December 2025 | 129.90 | 1.25 | 5.9 |
KotakMahindra KOTAKBANK Option strike: 2020.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 150.70 | 0.50 | 10.02 |
| 23 Tue December 2025 | 150.70 | 0.85 | 10.37 |
| 22 Mon December 2025 | 150.70 | 1.20 | 10.77 |
| 19 Fri December 2025 | 150.70 | 1.10 | 10.4 |
| 18 Thu December 2025 | 150.70 | 1.15 | 10.02 |
KotakMahindra KOTAKBANK Option strike: 2000.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 165.55 | 0.40 | 8.23 |
| 23 Tue December 2025 | 165.05 | 0.80 | 8.16 |
| 22 Mon December 2025 | 155.80 | 1.05 | 8.15 |
| 19 Fri December 2025 | 169.50 | 0.90 | 7.91 |
| 18 Thu December 2025 | 169.50 | 0.90 | 8.2 |
KotakMahindra KOTAKBANK Option strike: 1980.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 175.50 | 0.25 | 297.33 |
| 23 Tue December 2025 | 175.50 | 0.50 | 306.67 |
| 22 Mon December 2025 | 175.50 | 0.70 | 309 |
| 19 Fri December 2025 | 146.60 | 0.65 | 308.33 |
| 18 Thu December 2025 | 146.60 | 0.55 | 309.33 |
KotakMahindra KOTAKBANK Option strike: 1960.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 210.00 | 0.15 | 238 |
| 23 Tue December 2025 | 210.00 | 0.50 | 242.67 |
| 22 Mon December 2025 | 210.00 | 0.50 | 241.67 |
| 19 Fri December 2025 | 226.00 | 0.45 | 180.5 |
| 18 Thu December 2025 | 226.00 | 0.30 | 180.5 |
KotakMahindra KOTAKBANK Option strike: 1940.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 253.00 | 0.15 | 49 |
| 23 Tue December 2025 | 253.00 | 0.25 | 49 |
| 22 Mon December 2025 | 253.00 | 0.30 | 49 |
| 19 Fri December 2025 | 253.00 | 0.30 | 49.4 |
| 18 Thu December 2025 | 253.00 | 0.25 | 49.6 |
KotakMahindra KOTAKBANK Option strike: 1920.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 250.20 | 0.10 | 32.56 |
| 23 Tue December 2025 | 250.20 | 0.25 | 31.67 |
| 22 Mon December 2025 | 274.00 | 0.25 | 31.67 |
| 19 Fri December 2025 | 274.00 | 0.25 | 31.67 |
| 18 Thu December 2025 | 274.00 | 0.30 | 32 |
KotakMahindra KOTAKBANK Option strike: 1900.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 264.70 | 0.20 | 11.67 |
| 23 Tue December 2025 | 264.70 | 0.20 | 12.75 |
| 22 Mon December 2025 | 256.25 | 0.30 | 13 |
| 19 Fri December 2025 | 290.00 | 0.30 | 14 |
| 18 Thu December 2025 | 290.00 | 0.35 | 13.82 |
KotakMahindra KOTAKBANK Option strike: 1880.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 279.00 | 0.15 | 17.67 |
| 23 Tue December 2025 | 279.00 | 0.25 | 18 |
| 22 Mon December 2025 | 279.00 | 0.25 | 18 |
| 19 Fri December 2025 | 279.00 | 0.25 | 18 |
| 18 Thu December 2025 | 279.00 | 0.45 | 18 |
KotakMahindra KOTAKBANK Option strike: 1840.00
| Date | CE | PE | PCR |
| 24 Wed December 2025 | 317.00 | 0.15 | 21 |
| 23 Tue December 2025 | 317.00 | 0.15 | 21 |
| 22 Mon December 2025 | 317.00 | 0.15 | 21 |
| 19 Fri December 2025 | 317.00 | 0.15 | 21 |
| 18 Thu December 2025 | 317.00 | 0.50 | 22 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.