Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 1,602.45 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 1,988,222,993 Low52 Date: 04-Jun-2024 SHP: 25.88 / 32.65 / 29.13 / 12.34
Q M W D
Trend Indicator
Float14: 1.00
High/Low Price Quarter: 2,202.5 / 1,723.75 Month: 2,202.5 / 1,895.2 Week: 2,163.6 / 2,065.4 Day: 2,077.6 / 2,050.7 Float67: 1.22
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 2,074.00 2,077.60 2,050.70 2,065.80 2,060.26 -0.27 410,727.11 3,289,328 2.18 2,141,340 2.45 441.17 0.87
2 21-May 2,095.00 2,096.30 2,060.00 2,071.30 2,075.93 -0.90 411,820.63 2,141,740 1.42 1,208,646 1.38 250.91 0.49
3 20-May 2,114.80 2,117.90 2,084.70 2,090.10 2,096.69 -1.00 415,558.49 3,909,098 2.60 2,672,071 3.06 560.25 1.09
4 19-May 2,102.00 2,124.00 2,100.40 2,111.20 2,113.10 0.14 419,753.64 1,505,704 1.00 873,450 1.00 184.57 0.36
5 16-May 2,099.90 2,114.90 2,090.10 2,108.20 2,102.75 0.09 419,157.17 2,057,908 1.37 1,345,339 1.54 282.89 0.55
6 15-May 2,085.10 2,112.00 2,065.40 2,106.40 2,088.88 0.67 418,799.29 4,262,359 2.83 2,113,388 2.42 441.46 0.86
7 14-May 2,111.00 2,119.90 2,084.00 2,092.40 2,098.93 -1.10 416,015.78 2,137,594 1.42 1,278,396 1.46 268.33 0.52
8 13-May 2,135.00 2,146.10 2,101.10 2,115.60 2,112.50 -1.37 420,628.46 4,307,824 2.86 2,853,755 3.27 602.86 1.16
9 12-May 2,134.00 2,163.60 2,126.10 2,145.00 2,147.90 1.99 426,473.00 3,021,874 2.01 2,086,867 2.39 448.24 0.85
10 09-May 2,075.00 2,120.00 2,075.00 2,103.10 2,102.27 -0.45 418,143.18 4,654,300 3.09 2,785,775 3.19 585.65 1.14
11 08-May 2,099.00 2,138.70 2,094.90 2,112.60 2,117.04 0.84 420,031.99 6,924,871 4.60 4,899,386 5.61 1,037.22 2.00
12 07-May 2,063.70 2,101.80 2,054.50 2,094.90 2,082.59 1.01 416,512.83 3,739,456 2.48 2,819,147 3.23 587.11 1.15
13 06-May 2,086.00 2,091.40 2,065.00 2,074.00 2,073.44 -0.52 412,357.00 3,405,097 2.26 2,500,690 2.86 518.50 1.02
14 05-May 2,105.10 2,133.80 2,058.00 2,084.90 2,084.11 -4.59 414,524.61 8,821,617 5.86 4,601,629 5.27 959.03 1.88
15 02-May 2,204.00 2,223.60 2,171.20 2,185.20 2,191.92 -1.04 434,466.49 2,679,156 1.78 1,827,323 2.09 400.53 0.74
16 30-Apr 2,213.90 2,231.00 2,188.20 2,208.10 2,213.18 0.14 439,019.52 4,622,917 3.07 3,008,971 3.44 665.94 1.23
17 29-Apr 2,225.60 2,247.00 2,198.80 2,205.00 2,219.34 -0.93 438,403.00 3,058,265 2.03 1,802,742 2.06 400.09 0.73
18 28-Apr 2,197.00 2,231.80 2,189.40 2,225.60 2,223.61 0.96 442,498.91 2,438,178 1.62 1,496,152 1.71 332.69 0.61
19 25-Apr 2,220.00 2,233.40 2,178.20 2,204.40 2,199.67 -0.84 438,283.88 2,136,003 1.42 1,238,134 1.42 272.35 0.50
20 24-Apr 2,218.00 2,237.90 2,213.70 2,223.00 2,226.32 -0.18 441,981.00 4,168,537 2.77 2,644,360 3.03 588.72 1.08
21 23-Apr 2,285.00 2,290.00 2,220.00 2,227.00 2,240.21 -1.84 442,777.00 3,523,879 2.34 2,458,197 2.81 550.69 1.00
22 22-Apr 2,249.00 2,301.90 2,245.40 2,268.80 2,281.09 1.22 451,088.03 6,732,983 4.47 4,635,792 5.31 1,057.47 1.89
23 21-Apr 2,195.00 2,261.20 2,175.40 2,241.40 2,233.48 2.44 445,640.30 4,886,498 3.25 3,129,368 3.58 698.94 1.28
24 17-Apr 2,115.00 2,193.90 2,097.70 2,188.10 2,156.50 3.05 435,043.07 5,388,632 3.58 3,318,530 3.80 715.64 1.35
25 16-Apr 2,120.00 2,151.60 2,113.30 2,123.40 2,126.56 0.15 422,179.27 2,899,779 1.93 1,808,270 2.07 384.54 0.74
26 15-Apr 2,145.00 2,147.00 2,099.60 2,120.20 2,117.60 0.43 421,543.04 5,635,664 3.74 3,811,548 4.36 807.13 1.49
27 11-Apr 2,065.00 2,139.50 2,058.50 2,111.20 2,112.97 2.85 419,753.64 5,594,689 3.72 3,770,835 4.32 796.77 1.48
28 09-Apr 2,054.00 2,065.00 2,042.10 2,052.70 2,056.16 -0.12 408,122.53 3,919,578 2.60 2,644,850 3.03 543.82 1.04
29 08-Apr 2,062.45 2,079.90 2,038.00 2,055.15 2,055.65 0.85 408,609.65 4,094,339 2.72 2,448,594 2.80 503.35 0.96
30 07-Apr 2,018.70 2,083.60 2,000.80 2,037.85 2,038.18 -4.41 405,170.02 7,139,049 4.74 4,778,049 5.47 973.85 1.87
31 04-Apr 2,130.90 2,146.30 2,118.15 2,131.95 2,129.73 -0.03 423,879.20 3,788,403 2.52 2,778,185 3.18 591.68 1.09
32 03-Apr 2,129.00 2,151.70 2,127.15 2,132.60 2,135.58 -1.02 424,008.44 1,694,038 1.13 1,219,957 1.40 260.53 0.48
33 02-Apr 2,141.00 2,160.65 2,139.65 2,154.60 2,150.02 0.41 428,382.53 2,132,192 1.42 1,671,374 1.91 359.35 0.66
34 01-Apr 2,174.30 2,178.50 2,135.90 2,145.90 2,149.86 -1.17 426,652.77 3,750,939 2.49 2,350,347 2.69 505.29 0.92
35 28-Mar 2,139.30 2,179.90 2,139.00 2,171.20 2,167.05 2.00 431,682.98 3,672,253 2.44 2,555,202 2.93 553.73 1.00
36 27-Mar 2,144.00 2,151.40 2,111.85 2,128.65 2,131.86 -0.76 423,223.09 9,421,224 6.26 6,944,605 7.95 1,480.49 2.72
37 26-Mar 2,175.00 2,176.00 2,129.90 2,144.90 2,146.30 -1.16 426,453.95 3,016,916 2.00 2,037,736 2.33 437.36 0.80
38 25-Mar 2,179.90 2,202.50 2,160.00 2,170.00 2,187.33 -0.28 431,444.00 7,342,433 4.88 5,108,188 5.85 1,117.33 2.00
39 24-Mar 2,100.00 2,184.25 2,090.25 2,176.15 2,163.50 4.67 432,667.15 8,508,351 5.65 5,644,753 6.46 1,221.24 2.21
40 21-Mar 2,040.00 2,097.60 2,035.00 2,079.00 2,076.89 2.13 413,351.00 18,850,808 12.52 15,594,431 17.85 3,238.79 6.11
41 20-Mar 2,031.00 2,038.90 2,016.50 2,035.65 2,033.39 0.70 404,732.61 2,683,306 1.78 1,929,231 2.21 392.29 0.76
42 19-Mar 2,039.25 2,051.00 2,017.25 2,021.55 2,031.39 -0.61 401,929.22 5,338,288 3.55 4,119,969 4.72 836.93 1.62
43 18-Mar 2,000.00 2,039.00 1,988.60 2,034.00 2,022.71 2.05 404,404.00 5,384,288 3.58 3,986,745 4.56 806.40 1.56
44 17-Mar 1,980.10 1,998.85 1,974.25 1,993.10 1,991.42 0.40 396,272.72 3,170,929 2.11 2,441,942 2.80 486.29 0.96
45 13-Mar 1,975.70 1,993.35 1,969.55 1,985.10 1,984.97 0.13 394,682.15 4,925,794 3.27 3,805,982 4.36 755.48 1.49
46 12-Mar 1,940.00 1,997.70 1,938.00 1,982.55 1,980.59 2.45 394,175.15 6,704,494 4.45 4,961,613 5.68 982.69 1.95
47 11-Mar 1,923.00 1,944.00 1,904.45 1,935.20 1,926.20 0.70 384,760.91 3,207,052 2.13 2,328,654 2.67 448.55 0.91
48 10-Mar 1,932.50 1,940.05 1,916.35 1,921.75 1,931.57 -0.71 382,086.75 2,228,534 1.48 1,693,390 1.94 327.09 0.66
49 07-Mar 1,917.00 1,940.60 1,910.05 1,935.40 1,926.46 0.71 384,800.68 2,780,338 1.85 1,994,891 2.28 384.31 0.78
50 06-Mar 1,944.00 1,944.95 1,909.85 1,921.70 1,923.49 -0.59 382,076.81 5,193,093 3.45 3,299,470 3.78 634.65 1.29
51 05-Mar 1,903.10 1,953.65 1,895.40 1,933.10 1,935.13 1.33 384,343.39 3,811,688 2.53 2,819,608 3.23 545.63 1.11
52 04-Mar 1,901.15 1,916.00 1,896.75 1,907.80 1,908.71 -0.36 379,313.18 3,172,050 2.11 2,395,584 2.74 457.25 0.94
53 03-Mar 1,905.55 1,923.65 1,895.20 1,914.60 1,911.53 0.61 380,665.17 2,607,790 1.73 1,923,658 2.20 367.71 0.75
54 28-Feb 1,937.05 1,937.05 1,893.90 1,902.95 1,909.71 -2.29 378,348.89 6,970,315 4.63 5,359,792 6.14 1,023.56 2.10
55 27-Feb 1,972.00 1,975.00 1,939.90 1,947.55 1,950.41 -1.00 387,216.37 3,708,068 2.46 2,431,825 2.78 474.31 0.95
56 25-Feb 1,969.00 1,979.55 1,958.60 1,967.25 1,969.02 0.06 391,133.17 4,019,894 2.67 2,639,437 3.02 519.71 1.03
57 24-Feb 1,938.30 1,970.00 1,933.55 1,966.10 1,956.49 0.67 390,904.52 2,218,081 1.47 1,514,480 1.73 296.31 0.59
58 21-Feb 1,970.55 1,978.35 1,934.50 1,953.05 1,946.30 -0.89 388,309.89 4,008,552 2.66 2,922,167 3.35 568.74 1.15
59 20-Feb 1,982.30 1,982.35 1,960.00 1,970.55 1,970.23 -0.73 391,789.28 4,724,372 3.14 3,584,238 4.10 706.18 1.41
60 19-Feb 1,963.95 1,994.90 1,962.00 1,985.00 1,980.98 1.10 394,662.00 3,914,165 2.60 2,895,982 3.32 573.69 1.14
61 18-Feb 1,942.05 1,966.00 1,939.15 1,963.35 1,954.27 0.93 390,357.76 4,344,125 2.89 3,415,548 3.91 667.49 1.34
62 17-Feb 1,955.00 1,963.95 1,932.65 1,945.30 1,944.22 -0.36 386,769.02 2,300,119 1.53 1,472,467 1.69 286.28 0.58
63 14-Feb 1,974.00 1,974.00 1,933.35 1,952.40 1,949.13 -1.03 388,180.66 2,610,048 1.73 1,843,288 2.11 359.28 0.72
64 13-Feb 1,963.00 1,992.80 1,960.55 1,972.80 1,976.93 1.48 392,236.63 12,678,373 8.42 9,318,555 10.67 1,842.21 3.65
65 12-Feb 1,923.45 1,949.00 1,904.95 1,943.95 1,928.97 1.32 386,500.61 3,219,004 2.14 2,151,378 2.46 414.99 0.84
66 11-Feb 1,964.60 1,970.50 1,906.60 1,918.60 1,926.10 -2.12 381,460.46 3,506,682 2.33 2,044,027 2.34 393.70 0.80
67 10-Feb 1,935.30 1,965.00 1,923.55 1,960.15 1,946.73 1.60 389,721.53 3,569,373 2.37 1,967,376 2.25 382.99 0.77

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