Technical Strength Analyser      Futures Screeners ,    Option Screeners
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Candlestick Charts & Recent Patterns of Kotak Mahindra Bank (KOTAKBANK)

Introduction to Candlesticks

Daily Candlestick Chart Patterns

Bullish harami Candlestick pattern was formed by Kotak Mahindra Bank Ltd. on 17/02/2020
Know More About Bullish Harami Daily   ,Similar Stock    ,View In Charts    

Weekly Candlestick Chart Patterns

Bearish engulfing Candlestick pattern was formed by Kotak Mahindra Bank Ltd. on 24/01/2020 with rise in volume. Prior to pattern formation this share was in uptrend.
Know More About Bearish Engulfing Weekly   ,Similar Stock    ,View In Charts    

Daily OHLCV of Kotak Mahindra Bank Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
19-Feb-20 1740.00 1740.00 1695.40 1701.10 3168 K 1688.01 1740.00 1688.01 1719.12
18-Feb-20 1682.50 1699.80 1678.30 1691.00 2219 K 1688.12 1699.80 1678.30 1687.90
17-Feb-20 1685.00 1699.20 1672.25 1691.10 1812 K 1689.35 1699.20 1672.25 1686.89
14-Feb-20 1696.00 1703.00 1663.60 1680.95 1892 K 1692.81 1703.00 1663.60 1685.89
13-Feb-20 1714.70 1714.70 1682.30 1689.80 2246 K 1685.24 1714.70 1682.30 1700.38
12-Feb-20 1680.10 1720.00 1675.00 1714.90 3010 K 1672.98 1720.00 1672.98 1697.50
11-Feb-20 1682.45 1685.80 1666.55 1677.45 1914 K 1667.90 1685.80 1666.55 1678.06
10-Feb-20 1660.00 1674.60 1645.70 1669.30 1355 K 1673.39 1674.60 1645.70 1662.40
07-Feb-20 1675.75 1677.95 1644.00 1653.05 2290 K 1684.09 1684.09 1644.00 1662.69
06-Feb-20 1693.90 1697.90 1668.00 1674.00 2532 K 1684.73 1697.90 1668.00 1683.45
05-Feb-20 1702.00 1707.45 1677.10 1689.75 2096 K 1675.38 1707.45 1675.38 1694.07
04-Feb-20 1684.05 1702.80 1670.15 1698.30 2070 K 1661.93 1702.80 1661.93 1688.82
03-Feb-20 1645.60 1680.80 1634.00 1676.25 2510 K 1664.70 1680.80 1634.00 1659.16
01-Feb-20 1684.00 1689.45 1630.05 1647.95 2263 K 1666.53 1689.45 1630.05 1662.86
31-Jan-20 1709.65 1729.00 1683.15 1691.75 9495 K 1629.67 1729.00 1629.67 1703.39
30-Jan-20 1637.80 1640.30 1617.50 1628.25 1590 K 1628.38 1640.30 1617.50 1630.96
29-Jan-20 1633.00 1646.20 1623.05 1640.45 2227 K 1621.08 1646.20 1621.08 1635.68
28-Jan-20 1620.00 1638.00 1610.25 1626.05 1981 K 1618.59 1638.00 1610.25 1623.58
27-Jan-20 1628.70 1629.00 1608.40 1618.35 1874 K 1616.07 1629.00 1608.40 1621.11
24-Jan-20 1605.45 1649.00 1587.00 1642.95 4252 K 1611.05 1649.00 1587.00 1621.10

HA OHLC are Heikin Ashi Open, High, Low, Close

Weekly OHLCV of Kotak Mahindra Bank Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
17-Feb-20 21-Feb-20 1685.00 1740.00 1672.25 1701.10 7200 K 1668.88 1740.00 1668.88 1699.59
10-Feb-20 14-Feb-20 1660.00 1720.00 1645.70 1680.95 10419 K 1661.09 1720.00 1645.70 1676.66
03-Feb-20 07-Feb-20 1645.60 1707.45 1634.00 1653.05 11499 K 1662.16 1707.45 1634.00 1660.02
27-Jan-20 31-Jan-20 1628.70 1729.00 1608.40 1647.95 19431 K 1670.81 1729.00 1608.40 1653.51
20-Jan-20 24-Jan-20 1709.00 1709.00 1576.00 1642.95 26977 K 1682.39 1709.00 1576.00 1659.24
13-Jan-20 17-Jan-20 1692.00 1705.85 1665.90 1698.10 12052 K 1674.32 1705.85 1665.90 1690.46
06-Jan-20 10-Jan-20 1657.10 1692.00 1638.00 1684.70 12308 K 1680.69 1692.00 1638.00 1667.95
30-Dec-19 03-Jan-20 1690.00 1706.80 1645.55 1657.10 8759 K 1686.51 1706.80 1645.55 1674.86
23-Dec-19 27-Dec-19 1699.00 1716.50 1681.35 1685.60 6624 K 1677.41 1716.50 1677.41 1695.61
16-Dec-19 20-Dec-19 1694.00 1734.80 1687.30 1692.70 16661 K 1652.61 1734.80 1652.61 1702.20
09-Dec-19 13-Dec-19 1677.95 1720.00 1651.05 1692.75 11559 K 1619.79 1720.00 1619.79 1685.44
02-Dec-19 06-Dec-19 1614.50 1680.00 1600.20 1674.30 14051 K 1597.32 1680.00 1597.32 1642.25
25-Nov-19 29-Nov-19 1574.00 1626.10 1570.05 1615.20 9584 K 1598.30 1626.10 1570.05 1596.34
18-Nov-19 22-Nov-19 1626.65 1635.00 1565.10 1569.10 8710 K 1597.63 1635.00 1565.10 1598.96
11-Nov-19 15-Nov-19 1594.90 1629.00 1584.05 1622.75 10235 K 1587.59 1629.00 1584.05 1607.68
04-Nov-19 08-Nov-19 1584.00 1606.00 1541.00 1600.25 12370 K 1592.37 1606.00 1541.00 1582.81
28-Oct-19 01-Nov-19 1594.00 1605.00 1563.00 1579.90 9578 K 1599.27 1605.00 1563.00 1585.48
21-Oct-19 25-Oct-19 1626.85 1643.00 1569.15 1588.60 12447 K 1591.64 1643.00 1569.15 1606.90
14-Oct-19 18-Oct-19 1598.00 1629.50 1576.25 1615.25 11836 K 1578.53 1629.50 1576.25 1604.75
07-Oct-19 11-Oct-19 1563.00 1627.75 1547.75 1587.75 9639 K 1575.49 1627.75 1547.75 1581.56

Monthly OHLCV of Kotak Mahindra Bank Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Feb-20 29-Feb-20 1684.00 1740.00 1630.05 1701.10 31383 K 1643.55 1740.00 1630.05 1688.79
01-Jan-20 31-Jan-20 1689.00 1729.00 1576.00 1691.75 73427 K 1615.67 1729.00 1576.00 1671.44
01-Dec-19 31-Dec-19 1614.50 1734.80 1600.20 1684.35 52735 K 1572.87 1734.80 1572.87 1658.46
01-Nov-19 30-Nov-19 1572.00 1635.00 1541.00 1615.20 43119 K 1554.94 1635.00 1541.00 1590.80
01-Oct-19 31-Oct-19 1638.80 1657.00 1547.75 1574.50 52350 K 1505.36 1657.00 1505.36 1604.51
01-Sep-19 30-Sep-19 1429.00 1683.95 1398.65 1644.45 57926 K 1471.70 1683.95 1398.65 1539.01
01-Aug-19 31-Aug-19 1505.95 1535.50 1423.10 1431.45 52970 K 1469.40 1535.50 1423.10 1474.00
01-Jul-19 31-Jul-19 1486.90 1546.85 1440.00 1519.55 61289 K 1440.47 1546.85 1440.00 1498.32
01-Jun-19 30-Jun-19 1513.20 1540.90 1451.10 1477.10 39102 K 1385.37 1540.90 1385.37 1495.58
01-May-19 31-May-19 1394.00 1555.90 1366.30 1522.15 67704 K 1311.15 1555.90 1311.15 1459.59
01-Apr-19 30-Apr-19 1336.00 1397.00 1317.05 1386.55 46138 K 1263.14 1397.00 1263.14 1359.15
01-Mar-19 31-Mar-19 1221.70 1364.65 1217.35 1334.50 60933 K 1241.73 1364.65 1217.35 1284.55
01-Feb-19 28-Feb-19 1257.05 1315.00 1210.00 1213.10 132 M 1234.67 1315.00 1210.00 1248.79
01-Jan-19 31-Jan-19 1254.00 1307.95 1198.00 1255.75 61325 K 1215.41 1307.95 1198.00 1253.92
01-Dec-18 31-Dec-18 1240.00 1345.95 1171.00 1256.50 114 M 1177.45 1345.95 1171.00 1253.36
01-Nov-18 30-Nov-18 1123.70 1238.40 1101.10 1233.95 46162 K 1180.62 1238.40 1101.10 1174.29
01-Oct-18 31-Oct-18 1090.00 1219.20 1002.20 1119.15 79830 K 1253.61 1253.61 1002.20 1107.64
01-Sep-18 30-Sep-18 1292.00 1295.00 1120.15 1141.60 47303 K 1295.03 1295.03 1120.15 1212.19
01-Aug-18 31-Aug-18 1304.85 1326.10 1238.00 1287.25 44300 K 1301.01 1326.10 1238.00 1289.05
01-Jul-18 31-Jul-18 1348.85 1417.00 1285.50 1306.85 45776 K 1262.47 1417.00 1262.47 1339.55

( Intraday Analysis is on 15 Mins Delayed Data. All Other analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.