Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KOTAKBANK, Kotak Mahindra Bank Limited, INE237A01028, Listing: 20-Dec-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 2,301.9 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 400 High52 Date: 22-Apr-2025 Bumper: 2,176.2; Drift%: 2.0
Industry: Banks Face Value: 5; VWAP21: 2,171.30 Low52 Price: 1,679.05 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 1,988,276,727 Low52 Date: 13-Nov-2024 SHP: 25.88 / 32.65 / 29.13 / 12.34
Q M W D
Trend Indicator
SiS14: 122
High/Low Price Quarter: 2,202.5 / 1,723.75 Month: 2,223.6 / 2,050.7 Week: 2,209.0 / 2,111.0 Day: 2,225.0 / 2,198.6 Sis67: 108
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,201.80 2,225.00 2,198.60 2,220.60 2,213.96 0.76 441,516.73 2,679,166 1.78 1,826,808 2.29 404.45 74
2 10-Jul 2,229.10 2,242.70 2,186.90 2,203.80 2,208.95 -1.14 438,176.43 5,721,813 3.80 4,913,234 6.16 1,085.31 200
3 09-Jul 2,217.00 2,234.10 2,214.00 2,229.30 2,223.90 0.22 443,246.53 2,020,902 1.34 1,395,086 1.75 310.25 57
4 08-Jul 2,185.00 2,241.50 2,176.20 2,224.50 2,222.87 3.47 442,292.16 7,526,291 5.00 3,700,227 4.64 822.51 151
5 07-Jul 2,130.00 2,156.80 2,121.80 2,149.80 2,141.11 0.94 427,439.73 2,170,585 1.44 1,590,525 2.00 340.55 65
6 04-Jul 2,124.00 2,137.30 2,111.00 2,129.80 2,121.87 0.15 423,463.18 1,686,215 1.12 1,194,639 1.50 253.49 49
7 03-Jul 2,139.10 2,151.90 2,121.90 2,126.60 2,135.12 -1.96 422,826.93 4,667,399 3.10 3,137,220 3.94 669.83 128
8 02-Jul 2,185.00 2,197.20 2,161.00 2,169.10 2,178.66 -0.66 431,277.10 1,876,511 1.25 1,219,076 1.53 265.60 50
9 01-Jul 2,163.50 2,186.50 2,159.30 2,183.60 2,176.38 0.93 434,160.11 4,025,754 2.67 2,982,386 3.74 649.08 122
10 30-Jun 2,207.90 2,209.00 2,154.50 2,163.50 2,172.60 -2.01 430,163.67 3,727,657 2.48 2,874,103 3.61 624.43 117
11 27-Jun 2,210.00 2,217.30 2,182.60 2,207.90 2,202.84 0.18 438,991.62 9,649,439 6.41 7,780,937 9.76 1,714.02 317
12 26-Jun 2,202.40 2,210.00 2,180.00 2,203.90 2,196.16 0.25 438,196.31 5,670,127 3.77 3,291,248 4.13 722.81 134
13 25-Jun 2,223.00 2,223.60 2,191.00 2,198.30 2,206.13 -1.14 437,082.87 3,575,429 2.37 2,425,995 3.04 535.21 99
14 24-Jun 2,208.00 2,233.60 2,191.40 2,223.60 2,218.15 1.81 442,113.21 5,604,520 3.72 3,640,132 4.57 807.44 148
15 23-Jun 2,158.10 2,189.70 2,151.20 2,184.10 2,174.42 0.66 434,259.52 1,720,614 1.14 1,154,463 1.45 251.03 47
16 20-Jun 2,145.00 2,176.00 2,131.30 2,169.80 2,162.11 1.09 431,416.28 3,372,636 2.24 2,384,250 2.99 515.50 97
17 19-Jun 2,139.50 2,154.70 2,133.10 2,146.40 2,147.87 0.66 426,763.72 3,405,199 2.26 2,168,994 2.72 465.87 88
18 18-Jun 2,125.00 2,137.40 2,108.70 2,132.40 2,124.20 -0.21 423,980.13 3,900,651 2.59 2,725,729 3.42 579.00 111
19 17-Jun 2,139.00 2,155.80 2,130.20 2,136.80 2,139.67 -0.10 424,854.97 3,108,300 2.06 2,194,689 2.75 469.59 89
20 16-Jun 2,107.90 2,144.70 2,088.80 2,139.00 2,130.30 1.50 425,292.00 2,941,596 1.95 1,997,894 2.51 425.61 81
21 13-Jun 2,072.00 2,122.00 2,072.00 2,107.40 2,100.01 -0.91 419,009.44 4,467,274 2.97 2,977,268 3.74 625.23 121
22 12-Jun 2,145.30 2,148.80 2,122.20 2,126.80 2,130.51 -0.86 422,866.69 2,978,172 1.98 1,790,949 2.25 381.56 73
23 11-Jun 2,149.00 2,160.70 2,133.00 2,145.30 2,148.07 -0.27 426,545.01 1,782,061 1.18 1,129,133 1.42 242.55 46
24 10-Jun 2,146.70 2,172.90 2,138.20 2,151.10 2,155.97 0.60 427,698.21 4,915,742 3.26 3,533,255 4.43 761.76 144
25 09-Jun 2,111.00 2,142.40 2,090.00 2,138.20 2,129.81 3.13 425,133.33 5,779,088 3.84 3,918,310 4.92 834.53 160
26 06-Jun 2,043.90 2,084.90 2,033.80 2,073.40 2,063.76 1.64 412,249.30 4,424,324 2.94 2,979,611 3.74 614.92 121
27 05-Jun 2,054.80 2,056.40 2,034.20 2,039.90 2,043.06 -0.31 405,588.57 3,725,332 2.47 2,344,269 2.94 478.95 96
28 04-Jun 2,047.10 2,058.50 2,040.80 2,046.30 2,049.35 0.09 406,861.07 2,331,114 1.55 1,836,122 2.30 376.29 75
29 03-Jun 2,070.00 2,075.80 2,034.20 2,044.50 2,046.71 -0.93 406,503.18 6,463,818 4.29 4,810,316 6.04 984.53 196
30 02-Jun 2,067.00 2,075.80 2,051.20 2,063.60 2,063.23 -0.54 410,300.79 2,701,140 1.79 1,929,044 2.42 398.01 79
31 30-May 2,081.60 2,090.20 2,065.50 2,074.70 2,073.92 -0.33 412,507.77 9,807,728 6.51 7,178,219 9.01 1,488.71 293
32 29-May 2,077.30 2,096.00 2,055.00 2,081.60 2,072.12 0.35 413,879.68 4,987,382 3.31 2,298,490 2.88 476.27 94
33 28-May 2,075.00 2,080.40 2,063.40 2,074.30 2,071.12 -0.15 412,428.24 1,634,636 1.09 796,992 1.00 165.07 32
34 27-May 2,090.00 2,099.00 2,061.20 2,077.40 2,075.40 -0.57 413,044.61 3,459,940 2.30 1,888,039 2.37 391.84 77
35 26-May 2,090.10 2,112.00 2,085.10 2,089.30 2,094.01 -0.55 415,410.66 2,040,285 1.36 1,240,691 1.56 259.80 51
36 23-May 2,065.80 2,109.30 2,065.80 2,100.80 2,092.87 1.69 417,697.17 1,650,953 1.10 967,218 1.21 202.43 39
37 22-May 2,074.00 2,077.60 2,050.70 2,065.80 2,060.26 -0.27 410,738.21 3,289,328 2.18 2,141,340 2.69 441.17 87
38 21-May 2,095.00 2,096.30 2,060.00 2,071.30 2,075.93 -0.90 411,831.76 2,141,740 1.42 1,208,646 1.52 250.91 49
39 20-May 2,114.80 2,117.90 2,084.70 2,090.10 2,096.69 -1.00 415,569.72 3,909,098 2.60 2,672,071 3.35 560.25 109
40 19-May 2,102.00 2,124.00 2,100.40 2,111.20 2,113.10 0.14 419,764.98 1,505,704 1.00 873,450 1.10 184.57 36
41 16-May 2,099.90 2,114.90 2,090.10 2,108.20 2,102.75 0.09 419,168.50 2,057,908 1.37 1,345,339 1.69 282.89 55
42 15-May 2,085.10 2,112.00 2,065.40 2,106.40 2,088.88 0.67 418,810.61 4,262,359 2.83 2,113,388 2.65 441.46 86
43 14-May 2,111.00 2,119.90 2,084.00 2,092.40 2,098.93 -1.10 416,027.02 2,137,594 1.42 1,278,396 1.60 268.33 52
44 13-May 2,135.00 2,146.10 2,101.10 2,115.60 2,112.50 -1.37 420,639.82 4,307,824 2.86 2,853,755 3.58 602.86 116
45 12-May 2,134.00 2,163.60 2,126.10 2,145.00 2,147.90 1.99 426,485.00 3,021,874 2.01 2,086,867 2.62 448.24 85
46 09-May 2,075.00 2,120.00 2,075.00 2,103.10 2,102.27 -0.45 418,154.48 4,654,300 3.09 2,785,775 3.50 585.65 114
47 08-May 2,099.00 2,138.70 2,094.90 2,112.60 2,117.04 0.84 420,043.34 6,924,871 4.60 4,899,386 6.15 1,037.22 200
48 07-May 2,063.70 2,101.80 2,054.50 2,094.90 2,082.59 1.01 416,524.09 3,739,456 2.48 2,819,147 3.54 587.11 115
49 06-May 2,086.00 2,091.40 2,065.00 2,074.00 2,073.44 -0.52 412,368.00 3,405,097 2.26 2,500,690 3.14 518.50 102
50 05-May 2,105.10 2,133.80 2,058.00 2,084.90 2,084.11 -4.59 414,535.81 8,821,617 5.86 4,601,629 5.77 959.03 188
51 02-May 2,204.00 2,223.60 2,171.20 2,185.20 2,191.92 -1.04 434,478.23 2,679,156 1.78 1,827,323 2.29 400.53 74
52 30-Apr 2,213.90 2,231.00 2,188.20 2,208.10 2,213.18 0.14 439,031.38 4,622,917 3.07 3,008,971 3.78 665.94 123
53 29-Apr 2,225.60 2,247.00 2,198.80 2,205.00 2,219.34 -0.93 438,415.00 3,058,265 2.03 1,802,742 2.26 400.09 73
54 28-Apr 2,197.00 2,231.80 2,189.40 2,225.60 2,223.61 0.96 442,510.87 2,438,178 1.62 1,496,152 1.88 332.69 61
55 25-Apr 2,220.00 2,233.40 2,178.20 2,204.40 2,199.67 -0.84 438,295.72 2,136,003 1.42 1,238,134 1.55 272.35 50
56 24-Apr 2,218.00 2,237.90 2,213.70 2,223.00 2,226.32 -0.18 441,993.00 4,168,537 2.77 2,644,360 3.32 588.72 108
57 23-Apr 2,285.00 2,290.00 2,220.00 2,227.00 2,240.21 -1.84 442,789.00 3,523,879 2.34 2,458,197 3.08 550.69 100
58 22-Apr 2,249.00 2,301.90 2,245.40 2,268.80 2,281.09 1.22 451,100.22 6,732,983 4.47 4,635,792 5.82 1,057.47 189
59 21-Apr 2,195.00 2,261.20 2,175.40 2,241.40 2,233.48 2.44 445,652.35 4,886,498 3.25 3,129,368 3.93 698.94 128
60 17-Apr 2,115.00 2,193.90 2,097.70 2,188.10 2,156.50 3.05 435,054.83 5,388,632 3.58 3,318,530 4.16 715.64 135
61 16-Apr 2,120.00 2,151.60 2,113.30 2,123.40 2,126.56 0.15 422,190.68 2,899,779 1.93 1,808,270 2.27 384.54 74
62 15-Apr 2,145.00 2,147.00 2,099.60 2,120.20 2,117.60 0.43 421,554.43 5,635,664 3.74 3,811,548 4.78 807.13 149
63 11-Apr 2,065.00 2,139.50 2,058.50 2,111.20 2,112.97 2.85 419,764.98 5,594,689 3.72 3,770,835 4.73 796.77 148
64 09-Apr 2,054.00 2,065.00 2,042.10 2,052.70 2,056.16 -0.12 408,133.56 3,919,578 2.60 2,644,850 3.32 543.82 104
65 08-Apr 2,062.45 2,079.90 2,038.00 2,055.15 2,055.65 0.85 408,620.69 4,094,339 2.72 2,448,594 3.07 503.35 96
66 07-Apr 2,018.70 2,083.60 2,000.80 2,037.85 2,038.18 -4.41 405,180.97 7,139,049 4.74 4,778,049 6.00 973.85 187
67 04-Apr 2,130.90 2,146.30 2,118.15 2,131.95 2,129.73 -0.03 423,890.66 3,788,403 2.52 2,778,185 3.49 591.68 109

Similar Stocks: AXISBANK    HDFCBANK    ICICIBANK    INDUSINDBK    KOTAKBANK    CSBBANK    DCBBANK    KTKBANK    SOUTHBANK    BANDHANBNK    FEDERALBNK    IDBI    IDFCFIRSTB    YESBANK    DHANBANK    TMB    CUB    J&KBANK    KARURVYSYA    RBLBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com