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 375.1 and 383.65

Intraday Target 1373.18
Intraday Target 2377.02
Intraday Target 3381.73333333333
Intraday Target 4385.57
Intraday Target 5390.28

Daily price and volume Kotak Mahindra

Date Closing Open Range Volume
Thu 21 May 2026 380.85 (-0.61%) 384.70 377.90 - 386.45 0.6471 times
Wed 20 May 2026 383.20 (0.33%) 376.30 376.30 - 384.05 0.7882 times
Tue 19 May 2026 381.95 (-2.51%) 388.50 380.25 - 391.80 1.4411 times
Mon 18 May 2026 391.80 (1.23%) 382.00 380.30 - 393.00 0.9308 times
Fri 15 May 2026 387.05 (1%) 383.20 380.50 - 393.30 1.2428 times
Thu 14 May 2026 383.20 (1.47%) 378.00 375.60 - 385.00 0.6802 times
Wed 13 May 2026 377.65 (0.44%) 377.90 376.85 - 384.00 1.0388 times
Tue 12 May 2026 376.00 (-1.33%) 380.20 374.55 - 381.05 0.8343 times
Mon 11 May 2026 381.05 (0.07%) 376.10 374.40 - 386.00 1.3632 times
Fri 08 May 2026 380.80 (0.37%) 379.00 374.00 - 381.50 1.0334 times
Thu 07 May 2026 379.40 (0.74%) 376.10 374.30 - 382.45 1.7425 times

Daily chart KotakMahindra

Weekly price and charts KotakMahindra

Strong weekly Stock price targets for KotakMahindra KOTAKBANK are 370.23 and 386.93

Weekly Target 1366.68
Weekly Target 2373.77
Weekly Target 3383.38333333333
Weekly Target 4390.47
Weekly Target 5400.08

Weekly price and volumes for Kotak Mahindra

Date Closing Open Range Volume
Thu 21 May 2026 380.85 (-1.6%) 382.00 376.30 - 393.00 0.6471 times
Fri 15 May 2026 387.05 (1.64%) 376.10 374.40 - 393.30 0.877 times
Fri 08 May 2026 380.80 (-0.65%) 378.90 363.00 - 382.45 1.8802 times
Thu 30 April 2026 383.30 (3.36%) 375.00 372.00 - 386.85 0.6202 times
Fri 24 April 2026 370.85 (-3.32%) 384.10 367.65 - 386.00 0.9253 times
Fri 17 April 2026 383.60 (2.42%) 367.95 365.60 - 386.45 0.7904 times
Fri 10 April 2026 374.55 (4.62%) 358.00 350.10 - 381.15 1.1757 times
Thu 02 April 2026 358.00 (-2.23%) 361.00 345.50 - 364.05 0.9016 times
Fri 27 March 2026 366.15 (-0.16%) 364.85 355.25 - 378.00 1.176 times
Fri 20 March 2026 366.75 (-0.03%) 366.85 363.35 - 376.95 1.0065 times
Fri 13 March 2026 366.85 (-8.24%) 390.00 363.40 - 394.25 1.3985 times

weekly chart KotakMahindra

Monthly price and charts KotakMahindra

Strong monthly Stock price targets for KotakMahindra KOTAKBANK are 371.93 and 402.23

Monthly Target 1348.75
Monthly Target 2364.8
Monthly Target 3379.05
Monthly Target 4395.1
Monthly Target 5409.35

Monthly price and volumes Kotak Mahindra

Date Closing Open Range Volume
Thu 21 May 2026 380.85 (-0.64%) 378.90 363.00 - 393.30 1.5695 times
Thu 30 April 2026 383.30 (8.46%) 363.80 345.50 - 386.85 1.8357 times
Mon 30 March 2026 353.40 (-14.88%) 410.00 351.65 - 414.60 2.1808 times
Fri 27 February 2026 415.20 (1.76%) 408.50 403.30 - 434.90 1.5882 times
Fri 30 January 2026 408.00 (-81.46%) 2210.00 400.50 - 2228.00 1.1957 times
Wed 31 December 2025 2201.10 (3.61%) 2134.00 2108.90 - 2205.40 0.2763 times
Fri 28 November 2025 2124.40 (1.06%) 2102.20 2059.20 - 2141.80 0.3048 times
Fri 31 October 2025 2102.20 (5.5%) 1986.00 1986.00 - 2266.00 0.3377 times
Tue 30 September 2025 1992.70 (1.65%) 1960.30 1931.10 - 2061.30 0.4009 times
Fri 29 August 2025 1960.30 (-0.92%) 1983.00 1941.10 - 2039.00 0.3104 times
Thu 31 July 2025 1978.60 (-8.55%) 2163.50 1935.00 - 2242.70 0.408 times

monthly chart KotakMahindra

Yearly price and charts KotakMahindra

Strong yearly Stock price targets for KotakMahindra KOTAKBANK are -578.08 and 1304.43

Yearly Target 1-897.72
Yearly Target 2-258.43
Yearly Target 3984.78333333333
Yearly Target 41624.07
Yearly Target 52867.28

Yearly price and volumes Kotak Mahindra

Date Closing Open Range Volume
Thu 21 May 2026 380.85 (-82.7%) 2210.00 345.50 - 2228.00 1.6918 times
Wed 31 December 2025 2201.10 (23.24%) 1779.25 1723.75 - 2301.90 0.943 times
Tue 31 December 2024 1786.05 (-6.4%) 1909.00 1543.85 - 1942.00 1.4322 times
Fri 29 December 2023 1908.10 (4.42%) 1827.80 1643.50 - 2064.40 1.0513 times
Fri 30 December 2022 1827.25 (1.73%) 1797.00 1631.00 - 1997.55 0.7109 times
Fri 31 December 2021 1796.10 (-10%) 1996.90 1626.00 - 2253.00 0.9067 times
Thu 31 December 2020 1995.60 (18.48%) 1689.00 1001.00 - 2027.00 1.3836 times
Tue 31 December 2019 1684.35 (34.05%) 1254.00 1198.00 - 1734.80 0.7427 times
Mon 31 December 2018 1256.50 (24.38%) 1011.85 992.50 - 1417.00 0.6419 times
Fri 29 December 2017 1010.20 (40.36%) 720.00 692.50 - 1115.05 0.4959 times
Fri 30 December 2016 719.70 (-0.04%) 727.00 585.75 - 833.45 0.404 times

Indicator Analysis of KotakMahindra

Tomorrow's movement Prediction of Kotak Mahindra KOTAKBANK appears to be in uptrend. But this trend seems to be weakening.

Price is below an important level of 381.71 on charts, and if price remains below this level, then stock might show a fall in short term.

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: 50 as on Thu 21 May 2026

This Munafa value indicates that the stock is moving sideways and there is no definite momentum in the stock.

SMA20 is at 380 and price is deviating by 6 points

Upper Bollinger band is at 391 and lower is at 369, while middle bands are at 374 and 385

Price is coming down

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 in or below the green cloud Prices appear to be coming down

CCI has generated a buy signal for KotakMahindra in short term but BUY signal is weak.

RSI is generating a SELL signal in short term but selling is losing momentum.

MRSI is in positive zone. This is a BUY zone

Although the stock is in the BUY zone, but buying might be slowing down

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

Volume based indicators are showing selling momentum.

Volume Weighted Averaged Price (VWAP) for short term is 382.43 and KotakMahindra KOTAKBANK stock is trading below this level. This means that stock is falling with high volumes. 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 384.97
12 day DMA 381.63
20 day DMA 379.19
35 day DMA 375.9
50 day DMA 375.5
100 day DMA 658.7
150 day DMA 1151.17
200 day DMA 1364.25

EMA (exponential moving average) of Kotak Mahindra KOTAKBANK

EMA period EMA current EMA prev EMA prev2
5 day EMA382.88383.89384.23
12 day EMA381.72381.88381.64
20 day EMA380.48380.44380.15
35 day EMA379.78379.72379.52
50 day EMA379.46379.4379.24

SMA (simple moving average) of Kotak Mahindra KOTAKBANK

SMA period SMA current SMA prev SMA prev2
5 day SMA384.97385.44384.33
12 day SMA381.63380.84379.88
20 day SMA379.19378.99378.94
35 day SMA375.9375.48375.14
50 day SMA375.5376.03376.43
100 day SMA658.7676.39694.15
150 day SMA1151.171162.921174.49
200 day SMA1364.251372.171380.88

Fundamentals, profit and EPS of Kotak Mahindra KOTAKBANK

EPS is 18.91 and PE is: 20.14

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: 4.08

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
21 Thu 381.15 385.80 378.05 to 386.80 0.77 times
20 Wed 383.80 377.00 376.65 to 384.70 0.98 times
19 Tue 382.25 390.00 381.05 to 392.50 1.04 times
18 Mon 391.60 382.50 380.50 to 392.85 1.1 times
15 Fri 387.20 383.60 380.70 to 393.40 1.11 times

Futures expiry: 30 Tue June 2026

Date Closing Open Range Volume
21 Thu 383.45 389.00 380.60 to 389.00 1.45 times
20 Wed 386.20 380.00 379.05 to 387.20 1.01 times
19 Tue 384.75 394.05 383.45 to 394.65 0.9 times
18 Mon 394.20 384.90 383.20 to 395.45 0.84 times
15 Fri 389.85 384.15 383.70 to 395.55 0.8 times

Futures expiry: 28 Tue July 2026

Date Closing Open Range Volume
21 Thu 385.10 389.00 382.45 to 389.45 1.79 times
20 Wed 387.90 382.85 382.00 to 388.50 1.61 times
19 Tue 386.00 394.30 385.00 to 394.55 1.13 times
18 Mon 395.10 388.00 384.55 to 396.55 0.23 times
15 Fri 390.95 386.00 385.90 to 396.75 0.23 times

Option chain for Kotak Mahindra KOTAKBANK 26 Tue May 2026 expiry

KotakMahindra KOTAKBANK Option strike: 440.00

Date CE PE PCR
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
15 Fri May 2026 0.1052.70 1.38

KotakMahindra KOTAKBANK Option strike: 435.00

Date CE PE PCR
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
15 Fri May 2026 0.1550.45 0.01

KotakMahindra KOTAKBANK Option strike: 430.00

Date CE PE PCR
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
15 Fri May 2026 0.2541.50 0.06

KotakMahindra KOTAKBANK Option strike: 425.00

Date CE PE PCR
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
15 Fri May 2026 0.3052.00 0.01

KotakMahindra KOTAKBANK Option strike: 420.00

Date CE PE PCR
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
15 Fri May 2026 0.5033.35 0.71

KotakMahindra KOTAKBANK Option strike: 415.00

Date CE PE PCR
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
15 Fri May 2026 0.7035.30 0.03

KotakMahindra KOTAKBANK Option strike: 412.50

Date CE PE PCR
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
15 Fri May 2026 0.8531.80 0.01

KotakMahindra KOTAKBANK Option strike: 410.00

Date CE PE PCR
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
15 Fri May 2026 1.0523.60 0.12

KotakMahindra KOTAKBANK Option strike: 407.50

Date CE PE PCR
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
15 Fri May 2026 1.2527.40 0.19

KotakMahindra KOTAKBANK Option strike: 405.00

Date CE PE PCR
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
15 Fri May 2026 1.6519.75 0.06

KotakMahindra KOTAKBANK Option strike: 402.50

Date CE PE PCR
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
15 Fri May 2026 2.0516.95 0.36

KotakMahindra KOTAKBANK Option strike: 400.00

Date CE PE PCR
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
15 Fri May 2026 2.6015.10 0.12

KotakMahindra KOTAKBANK Option strike: 397.50

Date CE PE PCR
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
15 Fri May 2026 3.2013.30 0.73

KotakMahindra KOTAKBANK Option strike: 395.00

Date CE PE PCR
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
15 Fri May 2026 3.9011.60 0.11

KotakMahindra KOTAKBANK Option strike: 392.50

Date CE PE PCR
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
15 Fri May 2026 4.7510.10 0.6

KotakMahindra KOTAKBANK Option strike: 390.00

Date CE PE PCR
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
15 Fri May 2026 5.758.55 0.16

KotakMahindra KOTAKBANK Option strike: 387.50

Date CE PE PCR
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
15 Fri May 2026 6.957.30 0.58

KotakMahindra KOTAKBANK Option strike: 385.00

Date CE PE PCR
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
15 Fri May 2026 8.306.05 0.68

KotakMahindra KOTAKBANK Option strike: 382.50

Date CE PE PCR
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
15 Fri May 2026 9.755.10 1.1

KotakMahindra KOTAKBANK Option strike: 380.00

Date CE PE PCR
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
15 Fri May 2026 11.354.20 1.41

KotakMahindra KOTAKBANK Option strike: 377.50

Date CE PE PCR
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
15 Fri May 2026 13.353.40 1.98

KotakMahindra KOTAKBANK Option strike: 375.00

Date CE PE PCR
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
15 Fri May 2026 15.052.80 1.11

KotakMahindra KOTAKBANK Option strike: 372.50

Date CE PE PCR
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
15 Fri May 2026 17.152.25 0.9

KotakMahindra KOTAKBANK Option strike: 370.00

Date CE PE PCR
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
15 Fri May 2026 18.751.85 1.21

KotakMahindra KOTAKBANK Option strike: 367.50

Date CE PE PCR
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
15 Fri May 2026 20.951.55 1.47

KotakMahindra KOTAKBANK Option strike: 365.00

Date CE PE PCR
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
15 Fri May 2026 23.151.30 2.18

KotakMahindra KOTAKBANK Option strike: 362.50

Date CE PE PCR
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
15 Fri May 2026 26.001.05 1.21

KotakMahindra KOTAKBANK Option strike: 360.00

Date CE PE PCR
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
15 Fri May 2026 28.500.90 12.39

KotakMahindra KOTAKBANK Option strike: 357.50

Date CE PE PCR
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
15 Fri May 2026 28.150.70 1.75

KotakMahindra KOTAKBANK Option strike: 355.00

Date CE PE PCR
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
15 Fri May 2026 27.650.60 1.57

KotakMahindra KOTAKBANK Option strike: 352.50

Date CE PE PCR
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
15 Fri May 2026 20.150.35 1.85

KotakMahindra KOTAKBANK Option strike: 350.00

Date CE PE PCR
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
15 Fri May 2026 38.500.45 2.87

KotakMahindra KOTAKBANK Option strike: 347.50

Date CE PE PCR
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
15 Fri May 2026 27.400.30 1.11

KotakMahindra KOTAKBANK Option strike: 345.00

Date CE PE PCR
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
15 Fri May 2026 38.800.35 90.5

KotakMahindra KOTAKBANK Option strike: 342.50

Date CE PE PCR
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
15 Fri May 2026 37.100.25 2.59

KotakMahindra KOTAKBANK Option strike: 340.00

Date CE PE PCR
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
15 Fri May 2026 50.500.25 7.47

KotakMahindra KOTAKBANK Option strike: 300.00

Date CE PE PCR
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
15 Fri May 2026 78.000.05 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