The Karnataka Bank Limited (KTKBANK.NS) NSE

181.83

-0.29(-0.16%)

Updated at January 21 01:40PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 20, 2026189.04182.12182.12190.55180.11.57M
January 19, 2026191.05188.97188.97191.37188.511.13M
January 16, 2026189.45191.37191.37194.51891.87M
January 14, 2026186.85189.31189.31190.54185.671.93M
January 13, 2026188.5186.4186.4189.24185.051.66M
January 12, 2026189187.64187.64189.991862.07M
January 09, 2026194187.61187.61194.09186.882.88M
January 08, 2026200193.36193.36201192.22.85M
January 07, 2026202199.54199.54202.12196.72.57M
January 06, 2026202.3201.48201.48206.15200.123.06M
January 05, 2026201201.25201.25203.5199.64.19M
January 02, 2026207.8200200212.4195.617.5M
January 01, 2026205.5206.92206.92208.2205.41.51M
December 31, 2025206.3205.5205.5208.282052.18M
December 30, 2025200205.91205.91206.39199.023.42M
December 29, 2025202.85200.13200.13202.85199.21.47M
December 26, 2025205.95202.29202.29205.95201.51.77M
December 24, 2025206.99205.8205.8207.94203.91.57M
December 23, 2025208.65206.16206.16208.65204.822.48M
December 22, 2025202.49208.35208.35209.72025.34M
December 19, 2025199.9200.47200.47201.161992.29M
December 18, 2025199.8198.64198.64201.8198.42.11M
December 17, 2025199.2199.15199.15199.55195.594.14M
December 16, 2025199.99198.42198.42202.39197.796.85M
December 15, 2025202.2199.99199.99203.63198.716.19M
December 12, 2025207202.2202.2207.79198.95.17M
December 11, 2025205.4206.05206.05208.3203.052.91M
December 10, 2025206.55204.25204.25209.1203.56.37M
December 09, 2025205206.51206.51211.23201.758.35M
December 08, 2025213.1205.2205.2213.9204.156.37M
December 05, 2025211.5213.17213.17216.45210.486.19M
December 04, 2025213.6212.49212.49219.4209.714.98M
December 03, 2025212.99211.61211.61213.9920310.5M
December 02, 2025213.6211.93211.93216.8211.256.03M
December 01, 2025214.7212.96212.96217.1212.167.5M
November 28, 2025214.82212.13212.13218.5211.018.38M
November 27, 2025215.79213.76213.76220.4211.0518.15M
November 26, 2025216.64210.95210.95218.4208.123.04M
November 25, 2025198.26215.59215.5922019851.42M
November 24, 2025194198.84198.84204192.1548.03M
November 21, 2025175.8188.76188.76193.99174.8536.78M
November 19, 2025175.9176.2176.2176.89174.171.12M
November 18, 2025176.39174.68174.68176.39174909,380
November 17, 2025175.9175.73175.73179.52174.351.96M
November 14, 2025177.75174.07174.07177.75173.81.23M
November 13, 2025181.5176.43176.43181.5175.941.59M
November 12, 2025177.64180.03180.03181.01177.641.19M
November 11, 2025180.45177.48177.48180.45177.15889,897
November 10, 2025179.61180.47180.47181.9176.111.94M
November 07, 2025177.5180.95180.95181.65175.811.41M
November 06, 2025180.01177.75177.75180.75176.51.67M
November 04, 2025178.85179.36179.36180.09178.22.37M
November 03, 2025179178.2178.2184.9175.0121.42M
October 31, 2025180.65178.25178.25183.61177.51.96M
October 30, 2025184.99179.55179.55185179.132.03M
October 29, 2025182.56184.31184.31185.34182.371.34M
October 28, 2025183.01183.53183.53185.51821.19M
October 27, 2025181.49182.61182.61183.65180.51.23M
October 24, 2025183.6180.34180.34183.77178.141.27M
October 23, 2025182.6182.86182.86185.5181.982.36M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved