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: 2,087.9; Drift%: -0.16
Industry: Banks Face Value: 5; VWAP21: 2,144.83 Low52 Price: 1,679.05 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 1,988,592,513 Low52 Date: 13-Nov-2024 SHP: 25.88 / 29.75 / 32.02 / 12.35
Q M W D
Trend Indicator
SiS14: 69
High/Low Price Quarter: 2,202.5 / 1,723.75 Month: 2,061.3 / 1,931.1 Week: 2,186.0 / 2,100.0 Day: 2,100.1 / 2,080.0 Sis67: 93
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,100.10 2,100.10 2,080.00 2,084.50 2,086.27 -0.12 414,522.11 1,807,085 7.97 1,265,100 16.27 263.93 52
2 11-Nov 2,100.00 2,103.00 2,074.90 2,086.90 2,086.03 -0.28 414,999.37 2,162,842 9.54 1,484,818 19.10 309.74 61
3 10-Nov 2,081.00 2,104.80 2,081.00 2,092.70 2,095.64 0.21 416,152.76 2,173,296 9.58 1,613,958 20.76 338.23 67
4 07-Nov 2,078.70 2,099.30 2,059.20 2,088.30 2,088.45 0.24 415,277.77 1,400,189 6.17 978,060 12.58 204.26 40
5 06-Nov 2,073.00 2,103.80 2,072.10 2,083.20 2,085.89 -0.64 414,263.59 2,380,569 10.50 1,501,002 19.30 313.09 62
6 04-Nov 2,116.70 2,121.10 2,093.00 2,096.60 2,101.76 -0.80 416,928.31 1,916,377 8.45 1,135,460 14.60 238.65 47
7 03-Nov 2,102.20 2,119.20 2,087.90 2,113.50 2,105.51 0.54 420,289.03 1,531,453 6.75 913,586 11.75 192.36 38
8 31-Oct 2,146.90 2,146.90 2,100.00 2,102.20 2,109.94 -1.64 418,041.92 3,786,254 16.69 2,974,353 38.25 627.57 123
9 30-Oct 2,150.00 2,153.00 2,126.40 2,137.20 2,135.69 -0.62 425,001.99 2,487,693 10.97 1,494,638 19.22 319.21 62
10 29-Oct 2,170.00 2,174.30 2,146.90 2,150.50 2,154.86 -0.48 427,646.82 1,417,783 6.25 890,942 11.46 191.99 37
11 28-Oct 2,142.00 2,168.10 2,142.00 2,160.80 2,155.37 0.57 429,695.07 4,660,869 20.55 2,828,424 36.38 609.63 117
12 27-Oct 2,172.20 2,186.00 2,122.00 2,148.60 2,156.70 -1.76 427,268.99 3,719,940 16.40 1,960,239 25.21 422.76 81
13 24-Oct 2,238.00 2,238.00 2,168.20 2,187.00 2,182.38 -1.73 434,905.00 3,258,737 14.37 1,738,692 22.36 379.45 72
14 23-Oct 2,225.00 2,244.40 2,211.00 2,225.60 2,232.37 1.30 442,581.15 4,299,221 18.96 2,565,342 32.99 572.68 106
15 21-Oct 2,213.80 2,219.80 2,186.90 2,197.00 2,198.58 -0.76 436,893.00 226,804 1.00 77,754 1.00 17.09 3
16 20-Oct 2,214.00 2,266.00 2,200.20 2,213.80 2,220.50 0.36 440,234.61 3,041,417 13.41 1,716,093 22.07 381.06 71
17 17-Oct 2,203.90 2,209.90 2,190.40 2,205.80 2,201.17 0.02 438,643.74 3,341,302 14.73 2,357,109 30.31 518.84 97
18 16-Oct 2,152.90 2,214.60 2,152.20 2,205.40 2,192.48 2.60 438,564.19 6,738,420 29.71 4,492,618 57.78 985.00 185
19 15-Oct 2,155.00 2,165.90 2,141.20 2,149.60 2,150.34 -0.10 427,467.85 2,308,107 10.18 1,678,247 21.58 360.88 69
20 14-Oct 2,149.00 2,165.00 2,141.60 2,151.80 2,152.52 -0.01 427,905.34 1,604,563 7.07 834,294 10.73 179.58 34
21 13-Oct 2,136.00 2,156.00 2,133.80 2,152.10 2,148.93 0.09 427,964.99 2,120,004 9.35 1,501,494 19.31 322.66 62
22 10-Oct 2,145.00 2,157.80 2,136.60 2,150.10 2,148.24 0.26 427,567.28 1,936,242 8.54 1,353,582 17.41 290.78 56
23 09-Oct 2,118.00 2,152.00 2,101.30 2,144.60 2,134.04 1.27 426,473.55 3,165,497 13.96 1,902,474 24.47 406.00 79
24 08-Oct 2,126.50 2,132.50 2,112.20 2,117.80 2,121.05 -0.43 421,144.12 880,495 3.88 490,414 6.31 104.02 20
25 07-Oct 2,142.00 2,153.10 2,121.70 2,126.90 2,135.27 -0.89 422,953.74 2,472,939 10.90 1,415,894 18.21 302.33 58
26 06-Oct 2,114.00 2,154.60 2,093.00 2,146.00 2,132.45 2.17 426,751.00 5,152,836 22.72 2,984,598 38.38 636.45 123
27 03-Oct 2,063.30 2,108.00 2,062.00 2,100.50 2,093.36 1.80 417,703.86 4,735,930 20.88 3,333,149 42.87 697.75 138
28 01-Oct 1,986.00 2,072.00 1,986.00 2,063.30 2,047.71 3.54 410,306.29 6,115,951 26.97 4,095,054 52.67 838.55 169
29 30-Sep 2,004.00 2,015.00 1,986.10 1,992.70 1,995.99 0.06 396,266.83 5,861,937 25.85 3,687,362 47.42 735.99 152
30 29-Sep 1,995.90 2,003.70 1,970.30 1,991.60 1,988.76 -0.16 396,048.08 5,306,102 23.39 4,060,247 52.22 807.49 168
31 26-Sep 2,009.00 2,019.20 1,989.10 1,994.80 1,997.34 -0.93 396,684.43 1,919,165 8.46 1,292,988 16.63 258.25 53
32 25-Sep 2,032.30 2,037.50 2,010.00 2,013.50 2,019.65 -0.88 400,403.10 4,007,855 17.67 2,834,310 36.45 572.43 117
33 24-Sep 2,042.00 2,048.10 2,029.00 2,031.30 2,037.26 -0.80 403,942.80 3,678,877 16.22 2,900,304 37.30 590.87 120
34 23-Sep 2,023.00 2,053.10 2,008.40 2,047.70 2,034.61 1.29 407,204.09 5,085,648 22.42 3,629,028 46.67 738.37 150
35 22-Sep 2,032.00 2,039.60 2,017.40 2,021.70 2,030.97 -0.46 402,033.75 2,645,982 11.67 2,046,858 26.32 415.71 85
36 19-Sep 2,054.60 2,054.60 2,027.40 2,031.00 2,034.40 -1.15 403,883.00 4,486,225 19.78 3,535,842 45.47 719.33 146
37 18-Sep 2,050.00 2,061.30 2,042.20 2,054.60 2,053.56 0.21 408,576.22 3,484,116 15.36 2,579,187 33.17 529.65 107
38 17-Sep 2,029.00 2,052.70 2,020.30 2,050.30 2,043.32 1.41 407,721.12 4,783,438 21.09 3,701,523 47.60 756.34 153
39 16-Sep 1,976.40 2,030.50 1,973.20 2,021.70 2,014.63 2.58 402,033.75 4,016,877 17.71 2,577,644 33.15 519.30 106
40 15-Sep 1,968.00 1,981.60 1,964.90 1,970.80 1,971.67 -0.08 391,911.81 2,619,626 11.55 2,126,703 27.35 419.32 88
41 12-Sep 1,973.20 1,985.00 1,966.00 1,972.30 1,975.37 0.00 392,210.10 3,615,457 15.94 3,000,114 38.58 592.63 124
42 11-Sep 1,977.00 1,985.00 1,963.30 1,972.30 1,974.42 -0.05 392,210.10 2,363,267 10.42 1,631,365 20.98 322.10 67
43 10-Sep 1,984.90 1,988.90 1,965.80 1,973.30 1,976.77 0.66 392,408.96 8,520,902 37.57 4,989,323 64.17 986.27 206
44 09-Sep 1,956.00 1,965.90 1,939.80 1,960.40 1,953.25 0.53 389,843.68 3,174,784 14.00 1,854,366 23.85 362.20 77
45 08-Sep 1,942.50 1,961.50 1,931.50 1,950.10 1,945.23 0.24 387,795.43 2,505,558 11.05 1,683,461 21.65 327.47 70
46 05-Sep 1,949.70 1,957.30 1,937.10 1,945.50 1,946.61 -0.22 386,880.67 1,981,252 8.74 1,417,439 18.23 275.92 59
47 04-Sep 1,961.00 1,971.70 1,946.50 1,949.70 1,954.90 -0.54 387,715.88 1,891,459 8.34 1,207,310 15.53 236.02 50
48 03-Sep 1,944.00 1,963.80 1,931.10 1,960.20 1,946.64 0.91 389,803.90 4,007,454 17.67 2,941,954 37.84 572.69 121
49 02-Sep 1,966.00 1,975.20 1,940.40 1,942.50 1,952.52 -1.33 386,284.10 2,583,419 11.39 1,906,551 24.52 372.26 79
50 01-Sep 1,960.30 1,972.80 1,955.20 1,968.60 1,964.42 0.42 391,474.32 1,578,322 6.96 1,143,978 14.71 224.73 47
51 29-Aug 1,950.20 1,984.90 1,950.20 1,960.30 1,966.49 0.80 389,823.79 3,074,358 13.56 2,121,120 27.28 417.12 88
52 28-Aug 1,955.00 1,968.00 1,941.10 1,944.70 1,951.19 -1.07 386,721.59 3,597,940 15.86 2,446,148 31.46 477.29 101
53 26-Aug 1,978.00 1,983.90 1,961.20 1,965.70 1,967.71 -0.89 390,897.63 3,710,138 16.36 2,437,595 31.35 479.65 101
54 25-Aug 1,987.00 1,998.80 1,976.70 1,983.30 1,982.37 -0.17 394,397.55 2,369,815 10.45 1,853,876 23.84 367.51 77
55 22-Aug 2,010.20 2,018.60 1,980.20 1,986.60 1,993.39 -1.55 395,053.79 1,791,693 7.90 1,187,856 15.28 236.79 49
56 21-Aug 2,039.00 2,039.00 2,012.90 2,017.80 2,021.04 0.01 401,258.20 2,898,787 12.78 2,037,967 26.21 411.88 84
57 20-Aug 2,020.50 2,024.20 2,005.50 2,017.50 2,017.30 -0.61 401,198.54 2,626,941 11.58 2,075,135 26.69 418.62 86
58 19-Aug 1,994.00 2,032.50 1,992.50 2,029.90 2,022.85 1.42 403,664.39 3,111,769 13.72 2,159,123 27.77 436.76 89
59 18-Aug 1,997.90 2,026.00 1,997.10 2,001.40 2,008.70 1.17 397,996.91 4,303,944 18.98 3,177,570 40.87 638.28 131
60 14-Aug 1,988.00 1,993.50 1,975.50 1,978.20 1,982.92 -0.48 393,383.37 1,984,593 8.75 1,359,198 17.48 269.52 56
61 13-Aug 1,968.00 1,996.30 1,962.20 1,987.70 1,984.79 1.47 395,272.53 2,746,733 12.11 1,984,376 25.52 393.86 82
62 12-Aug 1,975.00 1,985.90 1,956.40 1,959.00 1,966.62 -0.86 389,565.00 1,577,824 6.96 955,030 12.28 187.82 39
63 11-Aug 1,964.00 2,024.00 1,956.40 1,975.90 1,967.84 1.19 392,925.99 2,202,513 9.71 1,458,389 18.76 286.99 59
64 08-Aug 1,993.90 1,999.50 1,948.20 1,952.70 1,964.00 -1.98 388,312.46 2,185,729 9.64 1,576,455 20.27 309.00 64
65 07-Aug 1,981.00 1,995.50 1,965.00 1,992.10 1,970.01 -0.51 396,147.51 14,552,199 64.16 11,889,232 152.91 2,342.19 485
66 06-Aug 2,003.00 2,025.60 1,992.70 2,002.40 2,006.48 -0.03 398,195.76 2,662,279 11.74 1,844,469 23.72 370.09 75
67 05-Aug 2,008.00 2,008.00 1,994.80 2,003.00 2,001.29 0.30 398,315.00 2,421,332 10.68 1,682,857 21.64 336.79 69

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