ebook Munafa Stock Market Course + Intraday & FNO calls  

       

KotakMahindra 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 intraday Stock price targets for KotakMahindra are 382.58 and 387.88

Intraday Target 1378.52
Intraday Target 2381.33
Intraday Target 3383.81666666667
Intraday Target 4386.63
Intraday Target 5389.12

Daily price and volume Kotak Mahindra

Date Closing Open Range Volume
Fri 22 May 2026 384.15 (0.87%) 381.00 381.00 - 386.30 0.6864 times
Thu 21 May 2026 380.85 (-0.61%) 384.70 377.90 - 386.45 0.6722 times
Wed 20 May 2026 383.20 (0.33%) 376.30 376.30 - 384.05 0.8187 times
Tue 19 May 2026 381.95 (-2.51%) 388.50 380.25 - 391.80 1.4969 times
Mon 18 May 2026 391.80 (1.23%) 382.00 380.30 - 393.00 0.9668 times
Fri 15 May 2026 387.05 (1%) 383.20 380.50 - 393.30 1.2909 times
Thu 14 May 2026 383.20 (1.47%) 378.00 375.60 - 385.00 0.7066 times
Wed 13 May 2026 377.65 (0.44%) 377.90 376.85 - 384.00 1.079 times
Tue 12 May 2026 376.00 (-1.33%) 380.20 374.55 - 381.05 0.8666 times
Mon 11 May 2026 381.05 (0.07%) 376.10 374.40 - 386.00 1.416 times
Fri 08 May 2026 380.80 (0.37%) 379.00 374.00 - 381.50 1.0734 times

Daily chart KotakMahindra

Weekly price and charts KotakMahindra

Strong weekly Stock price targets for KotakMahindra KOTAKBANK are 380.23 and 396.93

Weekly Target 1367.78
Weekly Target 2375.97
Weekly Target 3384.48333333333
Weekly Target 4392.67
Weekly Target 5401.18

Weekly price and volumes for Kotak Mahindra

Date Closing Open Range Volume
Fri 22 May 2026 384.15 (-0.75%) 382.00 376.30 - 393.00 0.751 times
Fri 15 May 2026 387.05 (1.64%) 376.10 374.40 - 393.30 0.8672 times
Fri 08 May 2026 380.80 (-0.65%) 378.90 363.00 - 382.45 1.8593 times
Thu 30 April 2026 383.30 (3.36%) 375.00 372.00 - 386.85 0.6133 times
Fri 24 April 2026 370.85 (-3.32%) 384.10 367.65 - 386.00 0.9151 times
Fri 17 April 2026 383.60 (2.42%) 367.95 365.60 - 386.45 0.7816 times
Fri 10 April 2026 374.55 (4.62%) 358.00 350.10 - 381.15 1.1626 times
Thu 02 April 2026 358.00 (-2.23%) 361.00 345.50 - 364.05 0.8916 times
Fri 27 March 2026 366.15 (-0.16%) 364.85 355.25 - 378.00 1.1629 times
Fri 20 March 2026 366.75 (-0.03%) 366.85 363.35 - 376.95 0.9953 times
Fri 13 March 2026 366.85 (-8.24%) 390.00 363.40 - 394.25 1.383 times

weekly chart KotakMahindra

Monthly price and charts KotakMahindra

Strong monthly Stock price targets for KotakMahindra KOTAKBANK are 373.58 and 403.88

Monthly Target 1349.85
Monthly Target 2367
Monthly Target 3380.15
Monthly Target 4397.3
Monthly Target 5410.45

Monthly price and volumes Kotak Mahindra

Date Closing Open Range Volume
Fri 22 May 2026 384.15 (0.22%) 378.90 363.00 - 393.30 1.613 times
Thu 30 April 2026 383.30 (8.46%) 363.80 345.50 - 386.85 1.8262 times
Mon 30 March 2026 353.40 (-14.88%) 410.00 351.65 - 414.60 2.1696 times
Fri 27 February 2026 415.20 (1.76%) 408.50 403.30 - 434.90 1.58 times
Fri 30 January 2026 408.00 (-81.46%) 2210.00 400.50 - 2228.00 1.1895 times
Wed 31 December 2025 2201.10 (3.61%) 2134.00 2108.90 - 2205.40 0.2748 times
Fri 28 November 2025 2124.40 (1.06%) 2102.20 2059.20 - 2141.80 0.3033 times
Fri 31 October 2025 2102.20 (5.5%) 1986.00 1986.00 - 2266.00 0.3359 times
Tue 30 September 2025 1992.70 (1.65%) 1960.30 1931.10 - 2061.30 0.3989 times
Fri 29 August 2025 1960.30 (-0.92%) 1983.00 1941.10 - 2039.00 0.3088 times
Thu 31 July 2025 1978.60 (-8.55%) 2163.50 1935.00 - 2242.70 0.4059 times

monthly chart KotakMahindra

Yearly price and charts KotakMahindra

Strong yearly Stock price targets for KotakMahindra KOTAKBANK are -576.43 and 1306.08

Yearly Target 1-896.62
Yearly Target 2-256.23
Yearly Target 3985.88333333333
Yearly Target 41626.27
Yearly Target 52868.38

Yearly price and volumes Kotak Mahindra

Date Closing Open Range Volume
Fri 22 May 2026 384.15 (-82.55%) 2210.00 345.50 - 2228.00 1.7005 times
Wed 31 December 2025 2201.10 (23.24%) 1779.25 1723.75 - 2301.90 0.9421 times
Tue 31 December 2024 1786.05 (-6.4%) 1909.00 1543.85 - 1942.00 1.4308 times
Fri 29 December 2023 1908.10 (4.42%) 1827.80 1643.50 - 2064.40 1.0502 times
Fri 30 December 2022 1827.25 (1.73%) 1797.00 1631.00 - 1997.55 0.7102 times
Fri 31 December 2021 1796.10 (-10%) 1996.90 1626.00 - 2253.00 0.9057 times
Thu 31 December 2020 1995.60 (18.48%) 1689.00 1001.00 - 2027.00 1.3822 times
Tue 31 December 2019 1684.35 (34.05%) 1254.00 1198.00 - 1734.80 0.7419 times
Mon 31 December 2018 1256.50 (24.38%) 1011.85 992.50 - 1417.00 0.6412 times
Fri 29 December 2017 1010.20 (40.36%) 720.00 692.50 - 1115.05 0.4954 times
Fri 30 December 2016 719.70 (-0.04%) 727.00 585.75 - 833.45 0.4036 times

Indicator Analysis of KotakMahindra

Tomorrow's movement Prediction of Kotak Mahindra KOTAKBANK appears to be in uptrend. And this trend seems to be continuing further.

Price is above an important level of 382.09 on charts, and as long as price remains above this level, the uptrend of stock might continue.

Tomorrow's movement Prediction of Kotak Mahindra KOTAKBANK appears to be moving in a flat line. No recent bulk deals happened to affect the stock trend.

Munafa value: 70 as on Fri 22 May 2026

This Munafa value indicates that the stock is moving upwards and might continue to move up.

SMA20 is at 380 and price is deviating by 6 points

Upper Bollinger band is at 391 and lower is at 370, while middle bands are at 375 and 385

Price is rising

Price is above 20day SMA

Price is in lower range of bands

Price action analysis of KotakMahindra (KOTAKBANK) based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.

ADX buy sell signal for KotakMahindra stock for short term is BUY. Signal strength is Strong and stock is gaining momentum.

MACD generated a BUY signal for KotakMahindra in short term but the buy signal is initial and weak.

MACD line is moving upwards which means that SELL signal is weakening, and buying is picking up momentum.

KotakMahindra Stock in short term is moving inside a range for now. Please check in a day or two to for a better buy sell signal. Bears are getting stronger in this stock.

Ichimoku cloud is of green color and prices are above the green cloud Prices appear to be moving up

CCI has generated a buy signal for KotakMahindra in short term and BUY signal is strong.

RSI is generating a SELL signal in short term and selling is picking up momentum.

MRSI is in positive zone. This is a BUY zone

Stock of KotakMahindra is picking up buying momentum according to indicator.

Volume based indicators are showing selling momentum.

Volume Weighted Averaged Price (VWAP) for short term is 382.72 and KotakMahindra KOTAKBANK stock is trading above this level. This is a good sign for the stock and it could move higher. VWAP is rising upwards.

People seem to be coming out and selling the KotakMahindra KOTAKBANK stock. Volume based technical analysis of KotakMahindra KOTAKBANK stock is negative.

KotakMahindra Stock is giving positive returns over a short term period. Returns for a longer term period have been positive

Force Index is moving in a negative zone, which indicates selling momentum for short term... Selling momentum is getting weaker.

DMA SMA EMA moving averages of Kotak Mahindra KOTAKBANK

DMA (daily moving average) of Kotak Mahindra KOTAKBANK

DMA period DMA value
5 day DMA 384.39
12 day DMA 382.26
20 day DMA 379.88
35 day DMA 376.78
50 day DMA 375.19
100 day DMA 640.91
150 day DMA 1139.39
200 day DMA 1356.3

EMA (exponential moving average) of Kotak Mahindra KOTAKBANK

EMA period EMA current EMA prev EMA prev2
5 day EMA383.3382.88383.89
12 day EMA382.09381.71381.87
20 day EMA380.8380.45380.41
35 day EMA379.69379.43379.35
50 day EMA378.74378.52378.42

SMA (simple moving average) of Kotak Mahindra KOTAKBANK

SMA period SMA current SMA prev SMA prev2
5 day SMA384.39384.97385.44
12 day SMA382.26381.63380.84
20 day SMA379.88379.19378.99
35 day SMA376.78375.9375.48
50 day SMA375.19375.5376.03
100 day SMA640.91658.7676.39
150 day SMA1139.391151.171162.92
200 day SMA1356.31364.251372.17

Fundamentals, profit and EPS of Kotak Mahindra KOTAKBANK

EPS is 18.91 and PE is: 20.31

Last quarter profit: (December 2025 quarter) 4924.29 crores (4.75%)

Debt: 607199.72 in crores

Market capitalization: 364189.81

EPS is 93.42 and PE is: 4.11

Last quarter profit: (September 2025 quarter) 4468.27 crores (-11.42%)

Debt: 607199.72 in crores

Market capitalization: 422044.17

Futures expiry: 26 Tue May 2026

Date Closing Open Range Volume
22 Fri 385.00 379.80 379.80 to 386.80 0.54 times
21 Thu 381.15 385.80 378.05 to 386.80 0.89 times
20 Wed 383.80 377.00 376.65 to 384.70 1.12 times
19 Tue 382.25 390.00 381.05 to 392.50 1.19 times
18 Mon 391.60 382.50 380.50 to 392.85 1.26 times

Futures expiry: 30 Tue June 2026

Date Closing Open Range Volume
22 Fri 387.40 382.05 382.05 to 389.25 1.65 times
21 Thu 383.45 389.00 380.60 to 389.00 1.16 times
20 Wed 386.20 380.00 379.05 to 387.20 0.8 times
19 Tue 384.75 394.05 383.45 to 394.65 0.72 times
18 Mon 394.20 384.90 383.20 to 395.45 0.67 times

Futures expiry: 28 Tue July 2026

Date Closing Open Range Volume
22 Fri 388.35 386.65 386.60 to 390.55 1.53 times
21 Thu 385.10 389.00 382.45 to 389.45 1.31 times
20 Wed 387.90 382.85 382.00 to 388.50 1.17 times
19 Tue 386.00 394.30 385.00 to 394.55 0.83 times
18 Mon 395.10 388.00 384.55 to 396.55 0.17 times

Option chain for Kotak Mahindra KOTAKBANK 26 Tue May 2026 expiry

KotakMahindra KOTAKBANK Option strike: 440.00

Date CE PE PCR
22 Fri May 2026 0.0555.65 1.5
21 Thu May 2026 0.0558.00 1.69
20 Wed May 2026 0.0556.50 1.68
19 Tue May 2026 0.0558.30 1.51
18 Mon May 2026 0.1049.20 1.47

KotakMahindra KOTAKBANK Option strike: 435.00

Date CE PE PCR
22 Fri May 2026 0.0545.65 0.01
21 Thu May 2026 0.0545.65 0.01
20 Wed May 2026 0.0545.65 0.01
19 Tue May 2026 0.1045.65 0.01
18 Mon May 2026 0.0550.45 0.01

KotakMahindra KOTAKBANK Option strike: 430.00

Date CE PE PCR
22 Fri May 2026 0.0547.35 0.05
21 Thu May 2026 0.0550.00 0.06
20 Wed May 2026 0.0548.70 0.05
19 Tue May 2026 0.1048.70 0.05
18 Mon May 2026 0.2040.90 0.06

KotakMahindra KOTAKBANK Option strike: 425.00

Date CE PE PCR
22 Fri May 2026 0.0543.10 0.01
21 Thu May 2026 0.0543.10 0.01
20 Wed May 2026 0.1043.10 0.01
19 Tue May 2026 0.1544.00 0.01
18 Mon May 2026 0.3044.00 0.01

KotakMahindra KOTAKBANK Option strike: 420.00

Date CE PE PCR
22 Fri May 2026 0.1035.50 0.44
21 Thu May 2026 0.0539.50 0.59
20 Wed May 2026 0.1536.55 0.65
19 Tue May 2026 0.2535.60 0.66
18 Mon May 2026 0.5029.00 0.74

KotakMahindra KOTAKBANK Option strike: 415.00

Date CE PE PCR
22 Fri May 2026 0.1029.75 0.03
21 Thu May 2026 0.1035.30 0.03
20 Wed May 2026 0.1535.30 0.03
19 Tue May 2026 0.2535.30 0.03
18 Mon May 2026 0.7035.30 0.02

KotakMahindra KOTAKBANK Option strike: 412.50

Date CE PE PCR
22 Fri May 2026 0.1022.40 0.01
21 Thu May 2026 0.1022.40 0.01
20 Wed May 2026 0.2022.40 0.01
19 Tue May 2026 0.3522.40 0.01
18 Mon May 2026 0.9522.40 0.01

KotakMahindra KOTAKBANK Option strike: 410.00

Date CE PE PCR
22 Fri May 2026 0.0527.50 0.06
21 Thu May 2026 0.1028.80 0.11
20 Wed May 2026 0.2526.05 0.13
19 Tue May 2026 0.4029.15 0.12
18 Mon May 2026 1.2019.60 0.11

KotakMahindra KOTAKBANK Option strike: 407.50

Date CE PE PCR
22 Fri May 2026 0.1027.40 0.24
21 Thu May 2026 0.1527.40 0.23
20 Wed May 2026 0.3527.40 0.15
19 Tue May 2026 0.5027.40 0.14
18 Mon May 2026 1.6027.40 0.15

KotakMahindra KOTAKBANK Option strike: 405.00

Date CE PE PCR
22 Fri May 2026 0.2022.05 0.09
21 Thu May 2026 0.2021.55 0.1
20 Wed May 2026 0.4021.55 0.09
19 Tue May 2026 0.6024.50 0.08
18 Mon May 2026 2.0015.25 0.07

KotakMahindra KOTAKBANK Option strike: 402.50

Date CE PE PCR
22 Fri May 2026 0.2513.75 0.49
21 Thu May 2026 0.2513.75 0.53
20 Wed May 2026 0.5513.75 0.51
19 Tue May 2026 0.8013.75 0.47
18 Mon May 2026 2.5513.75 0.34

KotakMahindra KOTAKBANK Option strike: 400.00

Date CE PE PCR
22 Fri May 2026 0.3515.60 0.09
21 Thu May 2026 0.3519.50 0.08
20 Wed May 2026 0.7017.10 0.07
19 Tue May 2026 1.0518.95 0.08
18 Mon May 2026 3.1511.40 0.11

KotakMahindra KOTAKBANK Option strike: 397.50

Date CE PE PCR
22 Fri May 2026 0.4013.25 0.57
21 Thu May 2026 0.4514.90 0.69
20 Wed May 2026 0.9014.90 0.9
19 Tue May 2026 1.3016.95 0.89
18 Mon May 2026 3.959.85 0.65

KotakMahindra KOTAKBANK Option strike: 395.00

Date CE PE PCR
22 Fri May 2026 0.5010.45 0.12
21 Thu May 2026 0.6014.65 0.12
20 Wed May 2026 1.2512.70 0.12
19 Tue May 2026 1.6514.60 0.11
18 Mon May 2026 4.808.30 0.13

KotakMahindra KOTAKBANK Option strike: 392.50

Date CE PE PCR
22 Fri May 2026 0.808.35 0.58
21 Thu May 2026 0.8512.40 0.69
20 Wed May 2026 1.6510.85 0.59
19 Tue May 2026 2.1512.45 0.52
18 Mon May 2026 6.056.95 0.54

KotakMahindra KOTAKBANK Option strike: 390.00

Date CE PE PCR
22 Fri May 2026 1.356.40 0.16
21 Thu May 2026 1.2510.35 0.15
20 Wed May 2026 2.308.75 0.16
19 Tue May 2026 2.7010.70 0.17
18 Mon May 2026 7.305.65 0.22

KotakMahindra KOTAKBANK Option strike: 387.50

Date CE PE PCR
22 Fri May 2026 2.155.05 0.56
21 Thu May 2026 1.858.35 0.41
20 Wed May 2026 3.156.95 0.42
19 Tue May 2026 3.559.00 0.55
18 Mon May 2026 8.704.70 0.61

KotakMahindra KOTAKBANK Option strike: 385.00

Date CE PE PCR
22 Fri May 2026 3.053.65 0.58
21 Thu May 2026 2.606.45 0.45
20 Wed May 2026 4.155.60 0.61
19 Tue May 2026 4.507.55 0.62
18 Mon May 2026 10.303.75 0.89

KotakMahindra KOTAKBANK Option strike: 382.50

Date CE PE PCR
22 Fri May 2026 4.402.55 0.87
21 Thu May 2026 3.555.05 0.66
20 Wed May 2026 5.404.40 0.74
19 Tue May 2026 5.656.15 0.67
18 Mon May 2026 12.253.05 1.04

KotakMahindra KOTAKBANK Option strike: 380.00

Date CE PE PCR
22 Fri May 2026 6.101.70 1.12
21 Thu May 2026 4.753.85 0.98
20 Wed May 2026 6.953.35 1.09
19 Tue May 2026 6.955.05 1.37
18 Mon May 2026 13.952.45 1.5

KotakMahindra KOTAKBANK Option strike: 377.50

Date CE PE PCR
22 Fri May 2026 8.251.20 2.05
21 Thu May 2026 6.252.85 1.79
20 Wed May 2026 8.652.55 1.71
19 Tue May 2026 8.504.15 1.87
18 Mon May 2026 16.152.00 1.99

KotakMahindra KOTAKBANK Option strike: 375.00

Date CE PE PCR
22 Fri May 2026 10.400.90 1.32
21 Thu May 2026 7.952.05 1.24
20 Wed May 2026 10.201.95 1.19
19 Tue May 2026 10.153.15 1.14
18 Mon May 2026 18.451.60 1.13

KotakMahindra KOTAKBANK Option strike: 372.50

Date CE PE PCR
22 Fri May 2026 12.600.65 0.86
21 Thu May 2026 9.901.45 0.88
20 Wed May 2026 12.901.45 0.88
19 Tue May 2026 12.302.55 0.81
18 Mon May 2026 20.351.30 0.88

KotakMahindra KOTAKBANK Option strike: 370.00

Date CE PE PCR
22 Fri May 2026 14.150.50 1.18
21 Thu May 2026 12.001.05 1.23
20 Wed May 2026 14.451.10 1.28
19 Tue May 2026 13.801.95 1.27
18 Mon May 2026 22.651.05 1.25

KotakMahindra KOTAKBANK Option strike: 367.50

Date CE PE PCR
22 Fri May 2026 14.150.35 1.3
21 Thu May 2026 14.150.80 1.59
20 Wed May 2026 16.600.85 1.52
19 Tue May 2026 16.101.50 1.48
18 Mon May 2026 24.900.90 1.56

KotakMahindra KOTAKBANK Option strike: 365.00

Date CE PE PCR
22 Fri May 2026 19.200.30 2.75
21 Thu May 2026 19.200.60 3.27
20 Wed May 2026 19.200.70 3.33
19 Tue May 2026 18.301.25 2.61
18 Mon May 2026 27.750.75 2.47

KotakMahindra KOTAKBANK Option strike: 362.50

Date CE PE PCR
22 Fri May 2026 19.200.25 0.95
21 Thu May 2026 19.200.55 1.13
20 Wed May 2026 19.200.55 1.21
19 Tue May 2026 26.000.95 1.25
18 Mon May 2026 26.000.60 1.2

KotakMahindra KOTAKBANK Option strike: 360.00

Date CE PE PCR
22 Fri May 2026 24.950.25 19.8
21 Thu May 2026 20.400.45 18.04
20 Wed May 2026 24.150.45 18.25
19 Tue May 2026 22.850.85 16.59
18 Mon May 2026 30.600.60 17.11

KotakMahindra KOTAKBANK Option strike: 357.50

Date CE PE PCR
22 Fri May 2026 28.150.20 1.72
21 Thu May 2026 28.150.40 1.73
20 Wed May 2026 28.150.40 1.73
19 Tue May 2026 28.150.40 1.73
18 Mon May 2026 28.150.40 1.73

KotakMahindra KOTAKBANK Option strike: 355.00

Date CE PE PCR
22 Fri May 2026 27.650.15 1.27
21 Thu May 2026 27.650.25 1.32
20 Wed May 2026 27.650.30 1.39
19 Tue May 2026 27.650.60 1.9
18 Mon May 2026 27.650.45 1.52

KotakMahindra KOTAKBANK Option strike: 352.50

Date CE PE PCR
22 Fri May 2026 20.150.10 1.44
21 Thu May 2026 20.150.30 1.63
20 Wed May 2026 20.150.30 1.63
19 Tue May 2026 20.150.30 1.74
18 Mon May 2026 20.150.40 1.74

KotakMahindra KOTAKBANK Option strike: 350.00

Date CE PE PCR
22 Fri May 2026 33.600.20 1.84
21 Thu May 2026 33.600.15 1.97
20 Wed May 2026 33.600.20 2.1
19 Tue May 2026 33.000.40 2.43
18 Mon May 2026 42.750.30 2.66

KotakMahindra KOTAKBANK Option strike: 347.50

Date CE PE PCR
22 Fri May 2026 36.850.30 1.11
21 Thu May 2026 36.850.30 1.11
20 Wed May 2026 36.850.30 1.11
19 Tue May 2026 36.850.30 1.11
18 Mon May 2026 27.400.30 1.12

KotakMahindra KOTAKBANK Option strike: 345.00

Date CE PE PCR
22 Fri May 2026 38.800.10 76
21 Thu May 2026 38.800.30 87.5
20 Wed May 2026 38.800.30 87.5
19 Tue May 2026 38.800.30 87.5
18 Mon May 2026 38.800.35 90.5

KotakMahindra KOTAKBANK Option strike: 342.50

Date CE PE PCR
22 Fri May 2026 37.100.05 1.59
21 Thu May 2026 37.100.20 1.63
20 Wed May 2026 37.100.20 1.63
19 Tue May 2026 37.100.25 2.59
18 Mon May 2026 37.100.25 2.59

KotakMahindra KOTAKBANK Option strike: 340.00

Date CE PE PCR
22 Fri May 2026 39.400.05 7.22
21 Thu May 2026 39.400.05 7.3
20 Wed May 2026 50.500.05 7.4
19 Tue May 2026 50.500.20 7.4
18 Mon May 2026 50.500.15 7.45

KotakMahindra KOTAKBANK Option strike: 300.00

Date CE PE PCR
22 Fri May 2026 87.000.10 12
21 Thu May 2026 87.000.10 12
20 Wed May 2026 87.000.10 12
19 Tue May 2026 87.000.10 12
18 Mon May 2026 89.800.05 11.6

Videos related to: KotakMahindra KOTAKBANK full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

Hindi Video What Is Needed To Succeed In Stock Markets

KotakMahindra KOTAKBANK full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI

 

Back to top