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 Daily Stock price targets for KotakMahindra KOTAKBANK are 362.48 and 369.68

Daily Target 1361.05
Daily Target 2363.9
Daily Target 3368.25
Daily Target 4371.1
Daily Target 5375.45

Daily price and volume Kotak Mahindra

Date Closing Open Range Volume
Fri 20 March 2026 366.75 (-0.38%) 368.60 365.40 - 372.60 0.7707 times
Thu 19 March 2026 368.15 (-1.93%) 366.15 363.35 - 370.15 0.7812 times
Wed 18 March 2026 375.40 (0.32%) 375.00 371.10 - 376.95 0.6876 times
Tue 17 March 2026 374.20 (1.18%) 369.85 368.60 - 375.15 0.685 times
Mon 16 March 2026 369.85 (0.82%) 366.85 364.05 - 373.35 1.2604 times
Fri 13 March 2026 366.85 (-2.25%) 373.00 363.40 - 373.60 1.4524 times
Thu 12 March 2026 375.30 (-2.06%) 377.00 374.05 - 380.15 1.1305 times
Wed 11 March 2026 383.20 (-2.21%) 388.85 379.95 - 391.10 1.3536 times
Tue 10 March 2026 391.85 (1.42%) 390.50 387.50 - 394.25 0.9634 times
Mon 09 March 2026 386.35 (-3.36%) 390.00 385.10 - 393.85 0.9151 times
Fri 06 March 2026 399.80 (-1.84%) 403.70 399.00 - 406.70 0.7904 times

Daily chart KotakMahindra

Weekly price and charts KotakMahindra

Strong weekly Stock price targets for KotakMahindra KOTAKBANK are 358.25 and 371.85

Weekly Target 1355.42
Weekly Target 2361.08
Weekly Target 3369.01666666667
Weekly Target 4374.68
Weekly Target 5382.62

Weekly price and volumes for Kotak Mahindra

Date Closing Open Range Volume
Fri 20 March 2026 366.75 (-0.03%) 366.85 363.35 - 376.95 1.1223 times
Fri 13 March 2026 366.85 (-8.24%) 390.00 363.40 - 394.25 1.5595 times
Fri 06 March 2026 399.80 (-3.71%) 410.00 399.00 - 414.60 0.8001 times
Fri 27 February 2026 415.20 (-1.46%) 423.00 414.45 - 432.45 0.8089 times
Fri 20 February 2026 421.35 (0.17%) 419.00 415.00 - 427.40 0.475 times
Fri 13 February 2026 420.65 (-0.4%) 430.00 419.55 - 434.90 1.0954 times
Fri 06 February 2026 422.35 (3.52%) 408.50 403.30 - 425.00 1.4618 times
Fri 30 January 2026 408.00 (-3.5%) 415.00 400.50 - 415.00 1.3218 times
Fri 23 January 2026 422.80 (1.1%) 419.00 415.00 - 431.00 0.9448 times
Fri 16 January 2026 418.20 (-80.34%) 2126.80 417.10 - 2144.40 0.4103 times
Fri 09 January 2026 2126.80 (-3.11%) 2196.90 2109.20 - 2228.00 0.169 times

weekly chart KotakMahindra

Monthly price and charts KotakMahindra

Strong monthly Stock price targets for KotakMahindra KOTAKBANK are 339.43 and 390.68

Monthly Target 1330.32
Monthly Target 2348.53
Monthly Target 3381.56666666667
Monthly Target 4399.78
Monthly Target 5432.82

Monthly price and volumes Kotak Mahindra

Date Closing Open Range Volume
Fri 20 March 2026 366.75 (-11.67%) 410.00 363.35 - 414.60 2.1509 times
Fri 27 February 2026 415.20 (1.76%) 408.50 403.30 - 434.90 2.3728 times
Fri 30 January 2026 408.00 (-81.46%) 2210.00 400.50 - 2228.00 1.7864 times
Wed 31 December 2025 2201.10 (3.61%) 2134.00 2108.90 - 2205.40 0.4128 times
Fri 28 November 2025 2124.40 (1.06%) 2102.20 2059.20 - 2141.80 0.4554 times
Fri 31 October 2025 2102.20 (5.5%) 1986.00 1986.00 - 2266.00 0.5045 times
Tue 30 September 2025 1992.70 (1.65%) 1960.30 1931.10 - 2061.30 0.599 times
Fri 29 August 2025 1960.30 (-0.92%) 1983.00 1941.10 - 2039.00 0.4638 times
Thu 31 July 2025 1978.60 (-8.55%) 2163.50 1935.00 - 2242.70 0.6096 times
Mon 30 June 2025 2163.50 (4.28%) 2067.00 2033.80 - 2233.60 0.6448 times
Fri 30 May 2025 2074.70 (-6.04%) 2204.00 2050.70 - 2223.60 0.6014 times

monthly chart KotakMahindra

DMA SMA EMA moving averages of Kotak Mahindra KOTAKBANK

DMA (daily moving average) of Kotak Mahindra KOTAKBANK

DMA period DMA value
5 day DMA 370.87
12 day DMA 380.42
20 day DMA 396.3
35 day DMA 406.51
50 day DMA 547.11
100 day DMA 1340.71
150 day DMA 1576.31
200 day DMA 1711.07

EMA (exponential moving average) of Kotak Mahindra KOTAKBANK

EMA period EMA current EMA prev EMA prev2
5 day EMA371.06373.22375.75
12 day EMA381.69384.41387.37
20 day EMA413.28418.18423.44
35 day EMA541.3551.58562.38
50 day EMA663.18675.27687.8

SMA (simple moving average) of Kotak Mahindra KOTAKBANK

SMA period SMA current SMA prev SMA prev2
5 day SMA370.87370.89372.32
12 day SMA380.42383.47387.21
20 day SMA396.3398.78401.69
35 day SMA406.51407.69408.96
50 day SMA547.11582.65618.22
100 day SMA1340.711358.531376.71
150 day SMA1576.311586.921597.64
200 day SMA1711.071719.461727.94

Futures expiry: 30 Mon March 2026

Date Closing Open Range Volume
20 Fri 367.10 366.05 365.55 to 373.15 0.97 times
19 Thu 367.90 369.00 363.15 to 370.90 0.98 times
18 Wed 375.45 376.45 371.20 to 377.25 1.01 times
17 Tue 374.55 372.55 369.30 to 375.30 1.01 times
16 Mon 370.90 367.60 365.40 to 373.95 1.03 times

Futures expiry: 28 Tue April 2026

Date Closing Open Range Volume
20 Fri 369.45 369.25 367.85 to 375.15 1.31 times
19 Thu 370.20 371.85 365.55 to 372.95 1.17 times
18 Wed 378.05 377.00 373.70 to 379.70 0.94 times
17 Tue 377.10 372.95 371.80 to 377.75 0.8 times
16 Mon 373.00 373.70 367.80 to 376.00 0.78 times

Futures expiry: 26 Tue May 2026

Date Closing Open Range Volume
20 Fri 370.95 375.95 370.00 to 377.00 1.18 times
19 Thu 372.30 371.50 367.70 to 373.95 1.15 times
18 Wed 379.60 380.05 377.00 to 381.60 1.12 times
17 Tue 378.65 373.80 373.80 to 379.15 1.11 times
16 Mon 375.35 376.00 369.55 to 378.00 0.44 times

Option chain for Kotak Mahindra KOTAKBANK 30 Mon March 2026 expiry

KotakMahindra KOTAKBANK Option strike: 490.00

Date CE PE PCR
20 Fri March 2026 0.1057.40 0.04
19 Thu March 2026 0.1057.40 0.04
18 Wed March 2026 0.1057.40 0.04
17 Tue March 2026 0.1057.40 0.04
16 Mon March 2026 0.1057.40 0.03

KotakMahindra KOTAKBANK Option strike: 485.00

Date CE PE PCR
20 Fri March 2026 0.05117.00 0.26
19 Thu March 2026 0.05117.00 0.26
18 Wed March 2026 0.05118.00 0.12
17 Tue March 2026 0.05118.00 0.12
16 Mon March 2026 0.05118.00 0.11

KotakMahindra KOTAKBANK Option strike: 480.00

Date CE PE PCR
20 Fri March 2026 0.0555.00 0.01
19 Thu March 2026 0.0555.00 0.01
18 Wed March 2026 0.1055.00 0.01
17 Tue March 2026 0.1055.00 0.01
16 Mon March 2026 0.1055.00 0.01

KotakMahindra KOTAKBANK Option strike: 470.00

Date CE PE PCR
20 Fri March 2026 0.0597.15 0.03
19 Thu March 2026 0.0597.15 0.03
18 Wed March 2026 0.0597.15 0.03
17 Tue March 2026 0.0597.15 0.03
16 Mon March 2026 0.1096.00 0.03

KotakMahindra KOTAKBANK Option strike: 460.00

Date CE PE PCR
20 Fri March 2026 0.0591.00 0.19
19 Thu March 2026 0.0591.00 0.19
18 Wed March 2026 0.0585.00 0.19
17 Tue March 2026 0.0585.00 0.19
16 Mon March 2026 0.0593.00 0.19

KotakMahindra KOTAKBANK Option strike: 457.50

Date CE PE PCR
20 Fri March 2026 0.1556.00 0.04
19 Thu March 2026 0.1556.00 0.04
18 Wed March 2026 0.1556.00 0.04
17 Tue March 2026 0.1556.00 0.04
16 Mon March 2026 0.1556.00 0.04

KotakMahindra KOTAKBANK Option strike: 450.00

Date CE PE PCR
20 Fri March 2026 0.1082.00 0.08
19 Thu March 2026 0.1075.00 0.08
18 Wed March 2026 0.1075.00 0.08
17 Tue March 2026 0.1575.00 0.07
16 Mon March 2026 0.1582.40 0.07

KotakMahindra KOTAKBANK Option strike: 445.00

Date CE PE PCR
20 Fri March 2026 0.1021.10 0.06
19 Thu March 2026 0.1021.10 0.06
18 Wed March 2026 0.1021.10 0.06
17 Tue March 2026 0.1521.10 0.06
16 Mon March 2026 0.1521.10 0.06

KotakMahindra KOTAKBANK Option strike: 442.50

Date CE PE PCR
20 Fri March 2026 0.1019.50 0.36
19 Thu March 2026 0.1019.50 0.36
18 Wed March 2026 0.1519.50 0.32
17 Tue March 2026 0.1519.50 0.29
16 Mon March 2026 0.1519.50 0.16

KotakMahindra KOTAKBANK Option strike: 440.00

Date CE PE PCR
20 Fri March 2026 0.1071.25 0.2
19 Thu March 2026 0.1071.25 0.2
18 Wed March 2026 0.1065.70 0.19
17 Tue March 2026 0.1565.60 0.19
16 Mon March 2026 0.2570.00 0.18

KotakMahindra KOTAKBANK Option strike: 437.50

Date CE PE PCR
20 Fri March 2026 0.1068.90 0.28
19 Thu March 2026 0.1068.90 0.21
18 Wed March 2026 0.1568.90 0.2
17 Tue March 2026 0.2068.90 0.18
16 Mon March 2026 0.2068.90 0.17

KotakMahindra KOTAKBANK Option strike: 435.00

Date CE PE PCR
20 Fri March 2026 0.1559.90 0.1
19 Thu March 2026 0.1559.90 0.09
18 Wed March 2026 0.1559.90 0.09
17 Tue March 2026 0.2548.00 0.09
16 Mon March 2026 0.2548.00 0.09

KotakMahindra KOTAKBANK Option strike: 432.50

Date CE PE PCR
20 Fri March 2026 0.1056.85 1.15
19 Thu March 2026 0.1056.85 1.15
18 Wed March 2026 0.1556.85 1.14
17 Tue March 2026 0.1544.95 1.05
16 Mon March 2026 0.2544.95 1.04

KotakMahindra KOTAKBANK Option strike: 430.00

Date CE PE PCR
20 Fri March 2026 0.1063.20 0.69
19 Thu March 2026 0.1062.70 0.61
18 Wed March 2026 0.1554.25 0.59
17 Tue March 2026 0.2055.10 0.57
16 Mon March 2026 0.2564.50 0.54

KotakMahindra KOTAKBANK Option strike: 427.50

Date CE PE PCR
20 Fri March 2026 0.1034.05 0.65
19 Thu March 2026 0.1034.05 0.63
18 Wed March 2026 0.1034.05 0.63
17 Tue March 2026 0.2034.05 0.63
16 Mon March 2026 0.2534.05 0.63

KotakMahindra KOTAKBANK Option strike: 425.00

Date CE PE PCR
20 Fri March 2026 0.1055.40 0.69
19 Thu March 2026 0.1056.95 0.66
18 Wed March 2026 0.1552.75 0.66
17 Tue March 2026 0.2052.75 0.56
16 Mon March 2026 0.3057.40 0.55

KotakMahindra KOTAKBANK Option strike: 422.50

Date CE PE PCR
20 Fri March 2026 0.1052.10 0.68
19 Thu March 2026 0.1035.90 0.64
18 Wed March 2026 0.2535.90 0.63
17 Tue March 2026 0.3035.90 0.6
16 Mon March 2026 0.3035.90 0.6

KotakMahindra KOTAKBANK Option strike: 420.00

Date CE PE PCR
20 Fri March 2026 0.1050.45 0.9
19 Thu March 2026 0.1552.00 0.83
18 Wed March 2026 0.1543.75 0.82
17 Tue March 2026 0.2545.35 0.81
16 Mon March 2026 0.3549.15 0.82

KotakMahindra KOTAKBANK Option strike: 417.50

Date CE PE PCR
20 Fri March 2026 0.1525.55 1.15
19 Thu March 2026 0.1525.55 1.11
18 Wed March 2026 0.1525.55 1.09
17 Tue March 2026 0.2525.55 0.54
16 Mon March 2026 0.3525.55 0.53

KotakMahindra KOTAKBANK Option strike: 415.00

Date CE PE PCR
20 Fri March 2026 0.1047.95 0.63
19 Thu March 2026 0.1547.80 0.64
18 Wed March 2026 0.2547.80 0.59
17 Tue March 2026 0.3047.80 0.58
16 Mon March 2026 0.4047.80 0.56

KotakMahindra KOTAKBANK Option strike: 412.50

Date CE PE PCR
20 Fri March 2026 0.1547.00 1.08
19 Thu March 2026 0.2547.00 1.07
18 Wed March 2026 0.2547.00 1.07
17 Tue March 2026 0.3047.00 1.07
16 Mon March 2026 0.4047.00 1.06

KotakMahindra KOTAKBANK Option strike: 410.00

Date CE PE PCR
20 Fri March 2026 0.1542.95 0.43
19 Thu March 2026 0.2041.75 0.44
18 Wed March 2026 0.3033.50 0.44
17 Tue March 2026 0.3535.35 0.41
16 Mon March 2026 0.4537.50 0.39

KotakMahindra KOTAKBANK Option strike: 407.50

Date CE PE PCR
20 Fri March 2026 0.2532.55 1
19 Thu March 2026 0.2532.55 1
18 Wed March 2026 0.2532.55 0.98
17 Tue March 2026 0.4033.65 1
16 Mon March 2026 0.5535.90 1.33

KotakMahindra KOTAKBANK Option strike: 405.00

Date CE PE PCR
20 Fri March 2026 0.2040.00 0.93
19 Thu March 2026 0.2040.00 0.92
18 Wed March 2026 0.3530.50 0.89
17 Tue March 2026 0.4530.50 0.87
16 Mon March 2026 0.6034.75 0.88

KotakMahindra KOTAKBANK Option strike: 402.50

Date CE PE PCR
20 Fri March 2026 0.2532.10 1.11
19 Thu March 2026 0.3035.10 1.11
18 Wed March 2026 0.4035.10 1.01
17 Tue March 2026 0.5035.10 1.01
16 Mon March 2026 0.6535.10 1.02

KotakMahindra KOTAKBANK Option strike: 400.00

Date CE PE PCR
20 Fri March 2026 0.3533.40 0.43
19 Thu March 2026 0.3532.85 0.46
18 Wed March 2026 0.5524.80 0.5
17 Tue March 2026 0.6525.80 0.49
16 Mon March 2026 0.8530.00 0.5

KotakMahindra KOTAKBANK Option strike: 397.50

Date CE PE PCR
20 Fri March 2026 0.3526.70 1.36
19 Thu March 2026 0.4026.70 1.33
18 Wed March 2026 0.7026.70 1.3
17 Tue March 2026 0.7526.70 1.34
16 Mon March 2026 1.0026.70 1.29

KotakMahindra KOTAKBANK Option strike: 395.00

Date CE PE PCR
20 Fri March 2026 0.4528.80 1.08
19 Thu March 2026 0.5528.80 1.04
18 Wed March 2026 0.8521.20 1.03
17 Tue March 2026 1.0021.30 1.01
16 Mon March 2026 1.1529.05 1.11

KotakMahindra KOTAKBANK Option strike: 392.50

Date CE PE PCR
20 Fri March 2026 0.5522.25 0.42
19 Thu March 2026 0.6518.00 0.49
18 Wed March 2026 1.0518.00 0.47
17 Tue March 2026 1.2019.20 0.54
16 Mon March 2026 1.4522.25 0.49

KotakMahindra KOTAKBANK Option strike: 390.00

Date CE PE PCR
20 Fri March 2026 0.6523.95 0.38
19 Thu March 2026 0.8022.60 0.35
18 Wed March 2026 1.4015.15 0.24
17 Tue March 2026 1.5516.90 0.24
16 Mon March 2026 1.7520.25 0.31

KotakMahindra KOTAKBANK Option strike: 387.50

Date CE PE PCR
20 Fri March 2026 0.8521.45 1.19
19 Thu March 2026 1.0020.35 1.38
18 Wed March 2026 1.8014.50 1.6
17 Tue March 2026 2.0014.50 1.44
16 Mon March 2026 2.1017.85 1.28

KotakMahindra KOTAKBANK Option strike: 385.00

Date CE PE PCR
20 Fri March 2026 1.1518.95 0.43
19 Thu March 2026 1.2518.20 0.39
18 Wed March 2026 2.3011.65 0.43
17 Tue March 2026 2.5513.20 0.46
16 Mon March 2026 2.6016.75 0.49

KotakMahindra KOTAKBANK Option strike: 382.50

Date CE PE PCR
20 Fri March 2026 1.4516.20 0.91
19 Thu March 2026 1.7016.20 0.62
18 Wed March 2026 2.959.75 0.74
17 Tue March 2026 3.2012.15 0.78
16 Mon March 2026 3.3012.15 0.78

KotakMahindra KOTAKBANK Option strike: 380.00

Date CE PE PCR
20 Fri March 2026 1.8014.65 0.25
19 Thu March 2026 2.1514.35 0.25
18 Wed March 2026 3.858.30 0.28
17 Tue March 2026 4.059.55 0.27
16 Mon March 2026 4.0512.70 0.29

KotakMahindra KOTAKBANK Option strike: 377.50

Date CE PE PCR
20 Fri March 2026 2.4512.20 0.88
19 Thu March 2026 2.7512.80 0.99
18 Wed March 2026 5.056.95 1.02
17 Tue March 2026 5.158.10 1.44
16 Mon March 2026 5.0011.35 1.31

KotakMahindra KOTAKBANK Option strike: 375.00

Date CE PE PCR
20 Fri March 2026 3.1010.75 0.39
19 Thu March 2026 3.5010.55 0.42
18 Wed March 2026 6.255.70 0.52
17 Tue March 2026 6.406.90 0.55
16 Mon March 2026 6.059.85 0.54

KotakMahindra KOTAKBANK Option strike: 372.50

Date CE PE PCR
20 Fri March 2026 4.109.35 0.66
19 Thu March 2026 4.509.10 0.7
18 Wed March 2026 7.604.65 0.87
17 Tue March 2026 7.855.80 0.8
16 Mon March 2026 7.208.75 0.49

KotakMahindra KOTAKBANK Option strike: 370.00

Date CE PE PCR
20 Fri March 2026 5.158.15 1.62
19 Thu March 2026 5.607.85 1.85
18 Wed March 2026 9.253.85 1.99
17 Tue March 2026 9.404.90 1.85
16 Mon March 2026 8.657.60 1.84

KotakMahindra KOTAKBANK Option strike: 367.50

Date CE PE PCR
20 Fri March 2026 6.306.80 1.32
19 Thu March 2026 6.906.50 1.12
18 Wed March 2026 11.253.20 1.24
17 Tue March 2026 11.104.10 1.36
16 Mon March 2026 10.206.55 1.16

KotakMahindra KOTAKBANK Option strike: 365.00

Date CE PE PCR
20 Fri March 2026 7.855.70 1.92
19 Thu March 2026 8.505.60 1.86
18 Wed March 2026 13.452.60 4.04
17 Tue March 2026 13.103.55 3.59
16 Mon March 2026 11.755.75 2.91

KotakMahindra KOTAKBANK Option strike: 362.50

Date CE PE PCR
20 Fri March 2026 9.504.75 1.55
19 Thu March 2026 9.854.80 1.28
18 Wed March 2026 13.752.20 1.74
17 Tue March 2026 13.752.95 1.71
16 Mon March 2026 13.755.00 1.56

KotakMahindra KOTAKBANK Option strike: 360.00

Date CE PE PCR
20 Fri March 2026 10.904.00 7.6
19 Thu March 2026 11.604.00 8.14
18 Wed March 2026 17.301.90 12.64
17 Tue March 2026 17.052.55 10.45
16 Mon March 2026 15.454.50 8.95

KotakMahindra KOTAKBANK Option strike: 357.50

Date CE PE PCR
20 Fri March 2026 12.903.45 6
19 Thu March 2026 12.903.45 4.12
18 Wed March 2026 17.801.55 1.67
17 Tue March 2026 17.802.10 1.81
16 Mon March 2026 17.803.85 2.29

KotakMahindra KOTAKBANK Option strike: 355.00

Date CE PE PCR
20 Fri March 2026 16.052.80 6.63
19 Thu March 2026 16.052.90 5.42
18 Wed March 2026 18.851.30 4.64
17 Tue March 2026 18.851.85 4.17
16 Mon March 2026 18.853.25 4.11

KotakMahindra KOTAKBANK Option strike: 352.50

Date CE PE PCR
20 Fri March 2026 19.752.35 71
19 Thu March 2026 19.752.35 76
18 Wed March 2026 19.751.10 77
17 Tue March 2026 19.751.55 67
16 Mon March 2026 19.752.85 45

KotakMahindra KOTAKBANK Option strike: 350.00

Date CE PE PCR
20 Fri March 2026 19.052.00 11.24
19 Thu March 2026 19.701.95 12.9
18 Wed March 2026 25.800.95 11.65
17 Tue March 2026 25.801.40 12.18
16 Mon March 2026 23.452.55 10.81

KotakMahindra KOTAKBANK Option strike: 340.00

Date CE PE PCR
20 Fri March 2026 26.550.95 36.65
19 Thu March 2026 28.451.05 48
18 Wed March 2026 28.450.55 19.92
17 Tue March 2026 28.450.75 17.77
16 Mon March 2026 28.451.50 18.08

KotakMahindra KOTAKBANK Option strike: 330.00

Date CE PE PCR
20 Fri March 2026 42.000.65 67
19 Thu March 2026 40.300.70 62.33
18 Wed March 2026 40.300.40 56.33
17 Tue March 2026 40.300.50 41.67
16 Mon March 2026 40.300.95 40.33
Back to top | Use Dark Theme