Real Time Screeners Intraday Screeners now on Real Time Data (Updated every 5 mins)
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

Weekly Candlestick Chart Patterns

Bullish piercing Candlestick pattern was formed by Kotak Mahindra Bank Ltd. on 27/03/2020 with rise in volume. Prior to pattern formation this share was in downtrend.
Know More About Bullish Piercing 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
03-Apr-20 1181.65 1183.00 1087.00 1140.85 10111 K 1276.19 1276.19 1087.00 1148.12
01-Apr-20 1294.90 1294.90 1158.00 1181.65 10838 K 1320.01 1320.01 1158.00 1232.36
31-Mar-20 1328.30 1330.00 1285.00 1296.05 4476 K 1330.18 1330.18 1285.00 1309.84
30-Mar-20 1345.20 1380.00 1275.80 1293.70 5570 K 1336.68 1380.00 1275.80 1323.68
27-Mar-20 1436.00 1450.00 1374.55 1399.10 10225 K 1258.44 1450.00 1258.44 1414.91
26-Mar-20 1300.00 1390.00 1252.80 1372.95 7254 K 1187.95 1390.00 1187.95 1328.94
25-Mar-20 1140.00 1324.00 1125.05 1290.15 6449 K 1156.11 1324.00 1125.05 1219.80
24-Mar-20 1153.15 1185.00 1041.10 1152.90 7371 K 1179.19 1185.00 1041.10 1133.04
23-Mar-20 1137.50 1204.45 1078.15 1098.25 6694 K 1228.79 1228.79 1078.15 1129.59
20-Mar-20 1217.00 1283.60 1146.50 1262.35 10380 K 1230.22 1283.60 1146.50 1227.36
19-Mar-20 1095.05 1253.60 1001.00 1210.85 9917 K 1320.32 1320.32 1001.00 1140.12
18-Mar-20 1326.00 1329.00 1162.10 1171.95 11167 K 1393.37 1393.37 1162.10 1247.26
17-Mar-20 1392.00 1402.95 1303.10 1322.70 4821 K 1431.56 1431.56 1303.10 1355.19
16-Mar-20 1417.00 1444.75 1375.00 1383.70 6580 K 1458.01 1458.01 1375.00 1405.11
13-Mar-20 1400.00 1505.00 1172.05 1470.05 11408 K 1529.24 1529.24 1172.05 1386.78
12-Mar-20 1509.90 1546.45 1350.95 1465.05 7807 K 1590.39 1590.39 1350.95 1468.09
11-Mar-20 1575.95 1604.90 1542.50 1589.30 4714 K 1602.62 1604.90 1542.50 1578.16
09-Mar-20 1595.00 1609.95 1542.60 1578.15 5535 K 1623.81 1623.81 1542.60 1581.42
06-Mar-20 1605.20 1644.00 1598.20 1631.05 3542 K 1628.01 1644.00 1598.20 1619.61
05-Mar-20 1615.00 1676.50 1608.00 1651.35 5060 K 1618.30 1676.50 1608.00 1637.71

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
30-Mar-20 03-Apr-20 1345.20 1380.00 1087.00 1140.85 30997 K 1337.42 1380.00 1087.00 1238.26
23-Mar-20 27-Mar-20 1137.50 1450.00 1041.10 1399.10 37995 K 1417.91 1450.00 1041.10 1256.92
16-Mar-20 20-Mar-20 1417.00 1444.75 1001.00 1262.35 42866 K 1554.55 1554.55 1001.00 1281.28
09-Mar-20 13-Mar-20 1595.00 1609.95 1172.05 1470.05 29466 K 1647.34 1647.34 1172.05 1461.76
02-Mar-20 06-Mar-20 1631.00 1676.50 1577.60 1631.05 18814 K 1665.65 1676.50 1577.60 1629.04
24-Feb-20 28-Feb-20 1672.00 1689.70 1613.75 1620.35 12480 K 1682.34 1689.70 1613.75 1648.95
17-Feb-20 21-Feb-20 1685.00 1740.00 1672.25 1685.95 9300 K 1668.88 1740.00 1668.88 1695.80
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

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-Apr-20 30-Apr-20 1294.90 1294.90 1087.00 1140.85 20950 K 1527.59 1527.59 1087.00 1204.41
01-Mar-20 31-Mar-20 1631.00 1676.50 1001.00 1296.05 139 M 1654.04 1676.50 1001.00 1401.14
01-Feb-20 29-Feb-20 1684.00 1740.00 1613.75 1620.35 45963 K 1643.55 1740.00 1613.75 1664.52
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

( Intraday Analysis is on Real Time Data (Updated every 5 Mins). 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.