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: -; Drift%: -
Industry: Banks Face Value: 5; VWAP21: 1,985.55 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 / 32.34 / 29.61 / 12.18
Q M W D
Trend Indicator
SiS14: 107
High/Low Price Quarter: 2,202.5 / 1,723.75 Month: 2,242.7 / 1,935.0 Week: 2,024.0 / 1,956.4 Day: 1,968.0 / 1,941.1 Sis67: 104
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 1,955.00 1,968.00 1,941.10 1,944.70 1,951.19 -1.07 386,660.18 3,597,940 2.33 2,446,148 3.07 477.29 101
2 26-Aug 1,978.00 1,983.90 1,961.20 1,965.70 1,967.71 -0.89 390,835.56 3,710,138 2.40 2,437,595 3.06 479.65 101
3 25-Aug 1,987.00 1,998.80 1,976.70 1,983.30 1,982.37 -0.17 394,334.92 2,369,815 1.54 1,853,876 2.33 367.51 77
4 22-Aug 2,010.20 2,018.60 1,980.20 1,986.60 1,993.39 -1.55 394,991.05 1,791,693 1.16 1,187,856 1.49 236.79 49
5 21-Aug 2,039.00 2,039.00 2,012.90 2,017.80 2,021.04 0.01 401,194.48 2,898,787 1.88 2,037,967 2.56 411.88 84
6 20-Aug 2,020.50 2,024.20 2,005.50 2,017.50 2,017.30 -0.61 401,134.83 2,626,941 1.70 2,075,135 2.60 418.62 86
7 19-Aug 1,994.00 2,032.50 1,992.50 2,029.90 2,022.85 1.42 403,600.29 3,111,769 2.02 2,159,123 2.71 436.76 89
8 18-Aug 1,997.90 2,026.00 1,997.10 2,001.40 2,008.70 1.17 397,933.70 4,303,944 2.79 3,177,570 3.99 638.28 131
9 14-Aug 1,988.00 1,993.50 1,975.50 1,978.20 1,982.92 -0.48 393,320.90 1,984,593 1.29 1,359,198 1.71 269.52 56
10 13-Aug 1,968.00 1,996.30 1,962.20 1,987.70 1,984.79 1.47 395,209.77 2,746,733 1.78 1,984,376 2.49 393.86 82
11 12-Aug 1,975.00 1,985.90 1,956.40 1,959.00 1,966.62 -0.86 389,503.00 1,577,824 1.02 955,030 1.20 187.82 39
12 11-Aug 1,964.00 2,024.00 1,956.40 1,975.90 1,967.84 1.19 392,863.60 2,202,513 1.43 1,458,389 1.83 286.99 59
13 08-Aug 1,993.90 1,999.50 1,948.20 1,952.70 1,964.00 -1.98 388,250.80 2,185,729 1.42 1,576,455 1.98 309.00 64
14 07-Aug 1,981.00 1,995.50 1,965.00 1,992.10 1,970.01 -0.51 396,084.61 14,552,199 9.43 11,889,232 14.92 2,342.19 485
15 06-Aug 2,003.00 2,025.60 1,992.70 2,002.40 2,006.48 -0.03 398,132.53 2,662,279 1.73 1,844,469 2.31 370.09 75
16 05-Aug 2,008.00 2,008.00 1,994.80 2,003.00 2,001.29 0.30 398,251.00 2,421,332 1.57 1,682,857 2.11 336.79 69
17 04-Aug 1,987.00 2,007.00 1,982.10 1,997.00 1,996.26 0.23 397,058.00 1,543,261 1.00 1,058,341 1.33 211.27 43
18 01-Aug 1,983.00 2,007.00 1,972.10 1,992.40 1,994.29 0.70 396,144.26 2,672,373 1.73 1,790,401 2.25 357.06 73
19 31-Jul 1,941.20 1,998.60 1,935.00 1,978.60 1,966.61 0.96 393,400.43 4,303,918 2.79 2,513,111 3.15 494.23 102
20 30-Jul 1,966.10 1,980.90 1,957.00 1,959.70 1,965.97 -0.66 389,642.59 3,589,991 2.33 2,647,294 3.32 520.45 108
21 29-Jul 1,967.00 1,979.70 1,953.00 1,972.70 1,964.82 0.31 392,227.35 5,043,934 3.27 3,242,963 4.07 637.18 132
22 28-Jul 2,025.30 2,055.30 1,960.00 1,966.60 1,987.22 -7.44 391,014.50 13,824,699 8.96 8,395,322 10.53 1,668.34 342
23 25-Jul 2,139.10 2,149.90 2,118.30 2,124.60 2,127.28 -0.82 422,429.27 1,745,475 1.13 1,190,858 1.49 253.33 49
24 24-Jul 2,165.40 2,171.80 2,140.00 2,142.10 2,147.77 -1.30 425,908.76 2,058,400 1.33 1,402,675 1.76 301.26 57
25 23-Jul 2,171.00 2,179.80 2,156.20 2,170.40 2,169.20 0.47 431,535.58 2,790,541 1.81 2,190,026 2.75 475.06 89
26 22-Jul 2,172.00 2,175.00 2,145.00 2,160.20 2,155.34 -0.23 429,507.54 1,564,562 1.01 1,039,528 1.30 224.05 42
27 21-Jul 2,138.10 2,167.60 2,130.20 2,165.20 2,158.58 1.15 430,501.68 1,827,099 1.18 1,273,300 1.60 274.85 52
28 18-Jul 2,167.60 2,168.00 2,131.00 2,140.50 2,142.89 -1.40 425,590.63 2,566,543 1.66 1,697,440 2.13 363.74 69
29 17-Jul 2,175.00 2,191.70 2,166.70 2,170.80 2,173.59 -0.39 431,615.11 2,179,561 1.41 1,482,839 1.86 322.31 60
30 16-Jul 2,184.10 2,190.00 2,156.00 2,179.40 2,176.72 -0.40 433,325.03 2,287,703 1.48 1,544,892 1.94 336.28 63
31 15-Jul 2,210.00 2,233.60 2,181.90 2,188.10 2,208.82 -0.71 435,054.83 2,974,143 1.93 2,028,561 2.55 448.07 83
32 14-Jul 2,223.90 2,227.00 2,197.30 2,203.80 2,207.92 -0.76 438,176.43 2,395,337 1.55 1,827,627 2.29 403.53 74
33 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 1.74 1,826,808 2.29 404.45 74
34 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 3.71 4,913,234 6.16 1,085.31 200
35 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 1.31 1,395,086 1.75 310.25 57
36 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 4.88 3,700,227 4.64 822.51 151
37 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 1.41 1,590,525 2.00 340.55 65
38 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 1.09 1,194,639 1.50 253.49 49
39 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 3.02 3,137,220 3.94 669.83 128
40 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 1.22 1,219,076 1.53 265.60 50
41 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 2.61 2,982,386 3.74 649.08 122
42 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 2.42 2,874,103 3.61 624.43 117
43 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 6.25 7,780,937 9.76 1,714.02 317
44 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 3.67 3,291,248 4.13 722.81 134
45 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 2.32 2,425,995 3.04 535.21 99
46 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 3.63 3,640,132 4.57 807.44 148
47 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 1.11 1,154,463 1.45 251.03 47
48 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 2.19 2,384,250 2.99 515.50 97
49 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 2.21 2,168,994 2.72 465.87 88
50 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 2.53 2,725,729 3.42 579.00 111
51 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 2.01 2,194,689 2.75 469.59 89
52 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 1.91 1,997,894 2.51 425.61 81
53 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 2.89 2,977,268 3.74 625.23 121
54 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 1.93 1,790,949 2.25 381.56 73
55 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 1.15 1,129,133 1.42 242.55 46
56 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 3.19 3,533,255 4.43 761.76 144
57 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 3.74 3,918,310 4.92 834.53 160
58 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 2.87 2,979,611 3.74 614.92 121
59 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 2.41 2,344,269 2.94 478.95 96
60 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 1.51 1,836,122 2.30 376.29 75
61 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 4.19 4,810,316 6.04 984.53 196
62 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 1.75 1,929,044 2.42 398.01 79
63 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 6.36 7,178,219 9.01 1,488.71 293
64 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 3.23 2,298,490 2.88 476.27 94
65 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 1.06 796,992 1.00 165.07 32
66 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 2.24 1,888,039 2.37 391.84 77
67 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 1.32 1,240,691 1.56 259.80 51

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