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 416.9 and 426.3

Daily Target 1	414.93
Daily Target 2	418.87
Daily Target 3	424.33333333333
Daily Target 4	428.27
Daily Target 5	433.73

Daily price and volume Kotak Mahindra

Date	Closing	Open	Range	Volume
Fri 23 January 2026	422.80 (-0.75%)	429.00	420.40 - 429.80	0.9251 times
Thu 22 January 2026	426.00 (1.04%)	423.80	420.30 - 429.80	0.8847 times
Wed 21 January 2026	421.60 (-0.52%)	422.10	416.40 - 425.50	1.4371 times
Tue 20 January 2026	423.80 (-0.73%)	428.00	422.50 - 431.00	1.6494 times
Mon 19 January 2026	426.90 (2.08%)	419.00	415.00 - 430.40	1.9495 times
Fri 16 January 2026	418.20 (-0.67%)	424.00	417.10 - 427.60	1.5781 times
Wed 14 January 2026	421.00 (-80.26%)	426.00	418.80 - 427.60	0.9488 times
Tue 13 January 2026	2132.60 (-0.03%)	2126.90	2120.00 - 2144.40	0.2231 times
Mon 12 January 2026	2133.30 (0.31%)	2126.80	2106.00 - 2139.40	0.2231 times
Fri 09 January 2026	2126.80 (-0.29%)	2133.00	2116.00 - 2133.00	0.181 times
Thu 08 January 2026	2133.00 (-0.51%)	2140.10	2118.60 - 2143.00	0.2015 times

Daily chart KotakMahindra

Weekly price and charts KotakMahindra

Strong weekly Stock price targets for KotakMahindra KOTAKBANK are 418.9 and 434.9

Weekly Target 1	406.93
Weekly Target 2	414.87
Weekly Target 3	422.93333333333
Weekly Target 4	430.87
Weekly Target 5	438.93

Weekly price and volumes for Kotak Mahindra

Date	Closing	Open	Range	Volume
Fri 23 January 2026	422.80 (1.1%)	419.00	415.00 - 431.00	3.4254 times
Fri 16 January 2026	418.20 (-80.34%)	2126.80	417.10 - 2144.40	1.4876 times
Fri 09 January 2026	2126.80 (-3.11%)	2196.90	2109.20 - 2228.00	0.6128 times
Fri 02 January 2026	2195.10 (1.43%)	2170.60	2138.90 - 2227.90	0.5835 times
Fri 26 December 2025	2164.20 (0.22%)	2170.00	2147.10 - 2178.20	0.251 times
Fri 19 December 2025	2159.50 (-0.79%)	2167.10	2156.30 - 2194.00	0.4171 times
Fri 12 December 2025	2176.60 (1.01%)	2158.70	2108.90 - 2205.00	0.7129 times
Fri 05 December 2025	2154.90 (1.44%)	2134.00	2119.10 - 2166.00	0.6246 times
Fri 28 November 2025	2124.40 (1.75%)	2095.00	2066.70 - 2141.80	0.7985 times
Fri 21 November 2025	2087.80 (0.39%)	2095.00	2078.50 - 2119.90	1.0867 times
Fri 14 November 2025	2079.70 (-0.41%)	2081.00	2063.00 - 2104.80	0.4707 times

weekly chart KotakMahindra

Monthly price and charts KotakMahindra

Strong monthly Stock price targets for KotakMahindra KOTAKBANK are -487.6 and 1325.4

Monthly Target 1	-791.07
Monthly Target 2	-184.13
Monthly Target 3	1021.9333333333
Monthly Target 4	1628.87
Monthly Target 5	2834.93

Monthly price and volumes Kotak Mahindra

Date	Closing	Open	Range	Volume
Fri 23 January 2026	422.80 (-80.79%)	2210.00	415.00 - 2228.00	1.6603 times
Wed 31 December 2025	2201.10 (3.61%)	2134.00	2108.90 - 2205.40	0.7066 times
Fri 28 November 2025	2124.40 (1.06%)	2102.20	2059.20 - 2141.80	0.7797 times
Fri 31 October 2025	2102.20 (5.5%)	1986.00	1986.00 - 2266.00	0.8636 times
Tue 30 September 2025	1992.70 (1.65%)	1960.30	1931.10 - 2061.30	1.0255 times
Fri 29 August 2025	1960.30 (-0.92%)	1983.00	1941.10 - 2039.00	0.794 times
Thu 31 July 2025	1978.60 (-8.55%)	2163.50	1935.00 - 2242.70	1.0435 times
Mon 30 June 2025	2163.50 (4.28%)	2067.00	2033.80 - 2233.60	1.1039 times
Fri 30 May 2025	2074.70 (-6.04%)	2204.00	2050.70 - 2223.60	1.0296 times
Wed 30 April 2025	2208.10 (1.7%)	2174.30	2000.80 - 2301.90	0.9933 times
Fri 28 March 2025	2171.20 (14.1%)	1905.55	1895.20 - 2202.50	1.3058 times

monthly chart KotakMahindra

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	424.22
12 day DMA	1135.83
20 day DMA	1552.84
35 day DMA	1812.28
50 day DMA	1900.1
100 day DMA	1987.04
150 day DMA	2020.72
200 day DMA	2045.68

EMA (exponential moving average) of Kotak Mahindra KOTAKBANK

EMA period	EMA current	EMA prev	EMA prev2
5 day EMA	523.89	574.43	648.63
12 day EMA	959.94	1057.57	1172.36
20 day EMA	1281.67	1372.04	1471.58
35 day EMA	1574.89	1642.72	1714.35
50 day EMA	1768.78	1823.69	1880.72

SMA (simple moving average) of Kotak Mahindra KOTAKBANK

SMA period	SMA current	SMA prev	SMA prev2
5 day SMA	424.22	423.3	422.3
12 day SMA	1135.83	1279.47	1426.54
20 day SMA	1552.84	1639.89	1726.72
35 day SMA	1812.28	1861.52	1910.56
50 day SMA	1900.1	1933.33	1966.55
100 day SMA	1987.04	2002.41	2017.6
150 day SMA	2020.72	2032.12	2043.53
200 day SMA	2045.68	2054.23	2062.87

Futures expiry: 27 Tue January 2026

Date	Closing	Open	Range	Volume
23 Fri	422.40	427.80	420.50 to 430.00	0.23 times
22 Thu	426.20	424.90	420.70 to 429.40	0.63 times
21 Wed	422.10	423.90	417.10 to 426.10	1.03 times
20 Tue	424.40	429.10	423.10 to 431.40	1.45 times
19 Mon	427.60	419.90	418.30 to 430.80	1.66 times

Futures expiry: 24 Tue February 2026

Date	Closing	Open	Range	Volume
23 Fri	424.80	429.20	423.10 to 432.20	2.07 times
22 Thu	428.50	427.20	423.20 to 431.70	1.5 times
21 Wed	424.50	425.00	419.40 to 428.50	0.96 times
20 Tue	426.80	430.00	425.50 to 433.80	0.36 times
19 Mon	429.50	421.10	420.40 to 433.30	0.11 times

Futures expiry: 30 Mon March 2026

Date	Closing	Open	Range	Volume
23 Fri	428.00	434.00	426.20 to 434.50	1.09 times
22 Thu	431.50	429.60	426.40 to 434.00	1.06 times
21 Wed	427.00	428.80	423.10 to 431.10	1.06 times
20 Tue	429.20	434.00	428.60 to 436.30	1.03 times
19 Mon	433.50	427.30	427.10 to 435.30	0.75 times

Option chain for Kotak Mahindra KOTAKBANK 27 Tue January 2026 expiry

KotakMahindra KOTAKBANK Option strike: 480.00

Date	CE	PE	PCR
23 Fri January 2026	0.05	192.95	0.03
22 Thu January 2026	0.05	192.95	0.03
21 Wed January 2026	0.05	192.95	0.03
20 Tue January 2026	0.10	192.95	0.02
19 Mon January 2026	0.10	192.95	0.02

KotakMahindra KOTAKBANK Option strike: 472.00

Date	CE	PE	PCR
23 Fri January 2026	0.05	50.80	0.01
22 Thu January 2026	0.10	49.15	0.01
21 Wed January 2026	0.10	42.00	0.01
20 Tue January 2026	0.05	42.00	0.01
19 Mon January 2026	0.10	42.00	0.01

KotakMahindra KOTAKBANK Option strike: 468.00

Date	CE	PE	PCR
23 Fri January 2026	0.05	175.50	0.04
22 Thu January 2026	0.15	175.50	0.04
21 Wed January 2026	0.15	175.50	0.04
20 Tue January 2026	0.10	175.50	0.04
19 Mon January 2026	0.15	175.50	0.03

KotakMahindra KOTAKBANK Option strike: 464.00

Date	CE	PE	PCR
23 Fri January 2026	0.05	155.35	0.02
22 Thu January 2026	0.15	155.35	0.02
21 Wed January 2026	0.25	155.35	0.02
20 Tue January 2026	0.25	155.35	0.02
19 Mon January 2026	0.30	155.35	0.02

KotakMahindra KOTAKBANK Option strike: 460.00

Date	CE	PE	PCR
23 Fri January 2026	0.05	37.75	0.22
22 Thu January 2026	0.35	35.00	0.2
21 Wed January 2026	0.30	40.40	0.2
20 Tue January 2026	0.35	30.80	0.2
19 Mon January 2026	0.50	32.20	0.18

KotakMahindra KOTAKBANK Option strike: 456.00

Date	CE	PE	PCR
23 Fri January 2026	0.05	30.35	0.05
22 Thu January 2026	0.35	30.35	0.05
21 Wed January 2026	0.40	135.85	0.05
20 Tue January 2026	0.45	135.85	0.05
19 Mon January 2026	0.65	135.85	0.05

KotakMahindra KOTAKBANK Option strike: 452.00

Date	CE	PE	PCR
23 Fri January 2026	0.10	30.50	0.27
22 Thu January 2026	0.45	27.55	0.19
21 Wed January 2026	0.55	25.30	0.19
20 Tue January 2026	0.60	25.30	0.18
19 Mon January 2026	0.90	24.60	0.18

KotakMahindra KOTAKBANK Option strike: 448.00

Date	CE	PE	PCR
23 Fri January 2026	0.25	25.70	0.29
22 Thu January 2026	0.75	22.65	0.28
21 Wed January 2026	0.65	27.05	0.27
20 Tue January 2026	0.85	21.45	0.28
19 Mon January 2026	1.30	20.65	0.24

KotakMahindra KOTAKBANK Option strike: 444.00

Date	CE	PE	PCR
23 Fri January 2026	0.30	22.65	0.29
22 Thu January 2026	0.90	18.65	0.27
21 Wed January 2026	0.95	22.90	0.3
20 Tue January 2026	1.20	17.65	0.25
19 Mon January 2026	1.80	16.75	0.26

KotakMahindra KOTAKBANK Option strike: 442.50

Date	CE	PE	PCR
23 Fri January 2026	0.50	21.80	0.03
22 Thu January 2026	1.10	21.80	0.04
21 Wed January 2026	1.10	16.15	0.02
20 Tue January 2026	1.30	16.15	0.02
19 Mon January 2026	2.00	16.15	0.02

KotakMahindra KOTAKBANK Option strike: 440.00

Date	CE	PE	PCR
23 Fri January 2026	0.55	18.15	0.12
22 Thu January 2026	1.35	16.20	0.15
21 Wed January 2026	1.20	19.10	0.16
20 Tue January 2026	1.60	17.05	0.18
19 Mon January 2026	2.40	15.30	0.19

KotakMahindra KOTAKBANK Option strike: 437.50

Date	CE	PE	PCR
23 Fri January 2026	0.90	13.75	0.11
22 Thu January 2026	1.90	13.15	0.07
21 Wed January 2026	1.60	12.15	0.01
20 Tue January 2026	2.05	12.15	0.01
19 Mon January 2026	3.15	12.15	0.01

KotakMahindra KOTAKBANK Option strike: 436.00

Date	CE	PE	PCR
23 Fri January 2026	1.10	14.40	0.73
22 Thu January 2026	2.20	12.85	0.8
21 Wed January 2026	1.80	15.95	0.78
20 Tue January 2026	2.45	14.00	0.75
19 Mon January 2026	3.60	12.35	0.82

KotakMahindra KOTAKBANK Option strike: 435.00

Date	CE	PE	PCR
23 Fri January 2026	1.25	13.80	0.1
22 Thu January 2026	2.45	14.90	0.13
21 Wed January 2026	2.00	14.90	0.13
20 Tue January 2026	2.75	12.00	0.13
19 Mon January 2026	3.90	10.75	0.21

KotakMahindra KOTAKBANK Option strike: 432.50

Date	CE	PE	PCR
23 Fri January 2026	1.75	12.15	0.13
22 Thu January 2026	3.30	15.75	0.38
21 Wed January 2026	2.55	15.75	0.38
20 Tue January 2026	3.45	9.30	0.3
19 Mon January 2026	4.95	10.05	0.2

KotakMahindra KOTAKBANK Option strike: 432.00

Date	CE	PE	PCR
23 Fri January 2026	1.95	11.80	0.62
22 Thu January 2026	3.35	9.95	0.83
21 Wed January 2026	2.70	12.60	0.91
20 Tue January 2026	3.60	11.45	0.84
19 Mon January 2026	5.00	9.70	0.92

KotakMahindra KOTAKBANK Option strike: 430.00

Date	CE	PE	PCR
23 Fri January 2026	2.60	10.20	0.15
22 Thu January 2026	4.20	8.05	0.24
21 Wed January 2026	3.20	11.60	0.13
20 Tue January 2026	4.25	9.80	0.15
19 Mon January 2026	5.95	8.80	0.19

KotakMahindra KOTAKBANK Option strike: 428.00

Date	CE	PE	PCR
23 Fri January 2026	3.15	9.00	1.06
22 Thu January 2026	5.00	7.20	1
21 Wed January 2026	3.90	9.85	0.92
20 Tue January 2026	5.10	8.65	1.11
19 Mon January 2026	6.90	7.50	1.08

KotakMahindra KOTAKBANK Option strike: 427.50

Date	CE	PE	PCR
23 Fri January 2026	3.50	8.50	1.07
22 Thu January 2026	5.10	6.80	0.99
21 Wed January 2026	4.10	9.70	1.05
20 Tue January 2026	5.35	8.25	0.89
19 Mon January 2026	7.30	7.35	0.83

KotakMahindra KOTAKBANK Option strike: 425.00

Date	CE	PE	PCR
23 Fri January 2026	4.70	7.45	3.8
22 Thu January 2026	6.65	5.55	3.67
21 Wed January 2026	5.10	8.05	2.3
20 Tue January 2026	6.35	6.90	0.64
19 Mon January 2026	8.40	6.15	0.64

KotakMahindra KOTAKBANK Option strike: 424.00

Date	CE	PE	PCR
23 Fri January 2026	5.10	6.95	1.11
22 Thu January 2026	6.80	5.25	1.14
21 Wed January 2026	5.50	7.45	1.01
20 Tue January 2026	7.00	6.40	1.5
19 Mon January 2026	9.10	5.55	1.45

KotakMahindra KOTAKBANK Option strike: 422.50

Date	CE	PE	PCR
23 Fri January 2026	5.90	6.20	1.09
22 Thu January 2026	7.80	4.55	0.85
21 Wed January 2026	6.10	6.60	0.78
20 Tue January 2026	7.60	5.70	1.1
19 Mon January 2026	10.00	4.95	0.98

KotakMahindra KOTAKBANK Option strike: 420.00

Date	CE	PE	PCR
23 Fri January 2026	7.20	5.05	2.19
22 Thu January 2026	9.10	3.65	1.63
21 Wed January 2026	7.45	5.45	1.56
20 Tue January 2026	9.10	4.60	1.64
19 Mon January 2026	11.35	4.05	1.7

KotakMahindra KOTAKBANK Option strike: 417.50

Date	CE	PE	PCR
23 Fri January 2026	8.50	4.00	0.53
22 Thu January 2026	11.25	2.80	1.48
21 Wed January 2026	9.20	4.45	1.87
20 Tue January 2026	14.05	3.85	8.2
19 Mon January 2026	14.05	3.25	7.6

KotakMahindra KOTAKBANK Option strike: 416.00

Date	CE	PE	PCR
23 Fri January 2026	9.85	3.65	0.95
22 Thu January 2026	11.90	2.50	1.27
21 Wed January 2026	10.35	3.95	1.33
20 Tue January 2026	12.00	3.40	1.7
19 Mon January 2026	13.75	2.95	1.9

KotakMahindra KOTAKBANK Option strike: 415.00

Date	CE	PE	PCR
23 Fri January 2026	12.90	3.30	14.75
22 Thu January 2026	12.90	2.20	16
21 Wed January 2026	10.80	3.75	96.67

KotakMahindra KOTAKBANK Option strike: 412.50

Date	CE	PE	PCR
23 Fri January 2026	11.55	2.60	10.8
22 Thu January 2026	13.30	1.70	6.17
21 Wed January 2026	12.60	3.05	11.5
20 Tue January 2026	13.95	2.50	11
19 Mon January 2026	13.95	2.20	12.5

KotakMahindra KOTAKBANK Option strike: 412.00

Date	CE	PE	PCR
23 Fri January 2026	12.30	2.35	15.1
22 Thu January 2026	15.70	1.60	14.26
21 Wed January 2026	12.95	2.85	16.29
20 Tue January 2026	18.20	2.45	15.82
19 Mon January 2026	18.20	2.25	17.27

KotakMahindra KOTAKBANK Option strike: 410.00

Date	CE	PE	PCR
23 Fri January 2026	14.00	2.05	27.43
22 Thu January 2026	14.80	1.35	35.25
21 Wed January 2026	14.80	2.40	171
20 Tue January 2026	19.65	2.00	321
19 Mon January 2026	19.65	1.85	272.5

KotakMahindra KOTAKBANK Option strike: 408.00

Date	CE	PE	PCR
23 Fri January 2026	21.20	1.55	77.17
22 Thu January 2026	21.20	1.00	83.17
21 Wed January 2026	15.75	2.05	64.88
20 Tue January 2026	20.00	1.55	132.8
19 Mon January 2026	16.30	1.55	114.67

KotakMahindra KOTAKBANK Option strike: 407.50

Date	CE	PE	PCR
23 Fri January 2026	15.50	1.60	8
22 Thu January 2026	15.50	1.00	13
21 Wed January 2026	15.50	1.95	38
20 Tue January 2026	15.50	1.50	40
19 Mon January 2026	15.50	1.40	38

KotakMahindra KOTAKBANK Option strike: 404.00

Date	CE	PE	PCR
23 Fri January 2026	25.00	1.05	33.55
22 Thu January 2026	25.00	0.60	31.55
21 Wed January 2026	25.00	1.35	32.45
20 Tue January 2026	25.00	1.15	33.45
19 Mon January 2026	24.60	1.10	31.92

KotakMahindra KOTAKBANK Option strike: 400.00

Date	CE	PE	PCR
23 Fri January 2026	23.25	0.70	4.27
22 Thu January 2026	26.30	0.45	4.02
21 Wed January 2026	22.60	0.95	3.83
20 Tue January 2026	28.70	0.85	3.6
19 Mon January 2026	28.30	0.80	2.63

KotakMahindra KOTAKBANK Option strike: 396.00

Date	CE	PE	PCR
23 Fri January 2026	27.15	0.45	207

KotakMahindra KOTAKBANK Option strike: 388.00

Date	CE	PE	PCR
23 Fri January 2026	35.00	0.25	91
22 Thu January 2026	32.50	0.20	131
21 Wed January 2026	32.50	0.30	127
20 Tue January 2026	32.50	0.30	120
19 Mon January 2026	32.50	0.40	119

KotakMahindra KOTAKBANK Option strike: 384.00

Date	CE	PE	PCR
23 Fri January 2026	40.35	0.05	98.5
22 Thu January 2026	40.35	0.05	106
21 Wed January 2026	40.35	0.15	110
20 Tue January 2026	40.35	0.15	110
19 Mon January 2026	40.35	0.35	110

KotakMahindra KOTAKBANK Option strike: 380.00

Date	CE	PE	PCR
23 Fri January 2026	42.00	0.10	13.08
22 Thu January 2026	45.70	0.05	14
21 Wed January 2026	42.50	0.15	15.07
20 Tue January 2026	47.75	0.15	14.19
19 Mon January 2026	47.75	0.30	16.13

KotakMahindra KOTAKBANK Option strike: 376.00

Date	CE	PE	PCR
23 Fri January 2026	271.00	0.10	11
22 Thu January 2026	271.00	0.10	11
21 Wed January 2026	271.00	0.10	11
20 Tue January 2026	271.00	0.15	13
19 Mon January 2026	271.00	0.30	14

KotakMahindra KOTAKBANK Option strike: 370.00

Date	CE	PE	PCR
23 Fri January 2026	60.85	0.10	2
22 Thu January 2026	60.85	0.15	1

Feed