The Karnataka Bank Limited (KTKBANK.NS) NSE
227.47
-2.7(-1.17%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
227.47
-2.7(-1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 228.15 | 227.47 | 227.47 | 229.99 | 217 | 3.33M |
| April 01, 2026 | 230 | 230.17 | 230.17 | 233.41 | 226 | 3.96M |
| March 30, 2026 | 225 | 222.96 | 222.96 | 231.3 | 221.84 | 2.59M |
| March 27, 2026 | 225 | 229.66 | 229.66 | 231.72 | 220.51 | 4.46M |
| March 25, 2026 | 222 | 226.48 | 226.48 | 231.7 | 220 | 3.94M |
| March 24, 2026 | 220 | 218.12 | 218.12 | 221.5 | 215.6 | 2.4M |
| March 23, 2026 | 223 | 214.5 | 214.5 | 225.96 | 212.5 | 3.37M |
| March 19, 2026 | 225.5 | 231.32 | 231.32 | 236 | 225.5 | 5.06M |
| March 18, 2026 | 225.95 | 231.88 | 231.88 | 238.24 | 225 | 7.55M |
| March 17, 2026 | 219.5 | 226.15 | 226.15 | 227 | 215.5 | 3.59M |
| March 16, 2026 | 225 | 217.7 | 217.7 | 225.01 | 211.05 | 5.11M |
| March 13, 2026 | 226 | 223.61 | 223.61 | 229.74 | 220.2 | 6.44M |
| March 12, 2026 | 226.9 | 226.7 | 226.7 | 230.4 | 221.11 | 4.35M |
| March 11, 2026 | 221.99 | 228.73 | 228.73 | 233 | 221 | 11.56M |
| March 10, 2026 | 210 | 221.31 | 221.31 | 223.65 | 207.51 | 8.25M |
| March 09, 2026 | 210.5 | 205.81 | 205.81 | 212.7 | 203.31 | 3.97M |
| March 06, 2026 | 215 | 217.8 | 217.8 | 224.03 | 214.48 | 10.35M |
| March 05, 2026 | 201.04 | 213.59 | 213.59 | 215.25 | 200.25 | 9.86M |
| March 02, 2026 | 197.09 | 203.04 | 203.04 | 205.01 | 195.55 | 3.98M |
| February 27, 2026 | 205.02 | 202.88 | 202.88 | 205.85 | 201.52 | 2.36M |
| February 26, 2026 | 206.5 | 205.77 | 205.77 | 209.65 | 204.66 | 2.75M |
| February 25, 2026 | 204 | 206.21 | 206.21 | 208.55 | 201.52 | 3.92M |
| February 24, 2026 | 201 | 202.92 | 202.92 | 204.4 | 199.2 | 2.02M |
| February 23, 2026 | 203.15 | 201.78 | 201.78 | 207.82 | 200.2 | 1.46M |
| February 20, 2026 | 204.5 | 202.76 | 0 | 205.56 | 200.72 | 1.47M |
| February 19, 2026 | 205.91 | 204.53 | 0 | 208.1 | 203.15 | 1.39M |
| February 18, 2026 | 208.1 | 205.91 | 0 | 209.7 | 205.01 | 2.34M |
| February 17, 2026 | 204.75 | 207.91 | 0 | 209.35 | 203.58 | 2.89M |
| February 16, 2026 | 203 | 205.13 | 0 | 206.3 | 200.05 | 2.14M |
| February 13, 2026 | 200.9 | 202.72 | 0 | 205.4 | 198.55 | 3.07M |
| February 12, 2026 | 204.8 | 201.23 | 0 | 204.8 | 199.76 | 2.99M |
| February 11, 2026 | 204.75 | 205.56 | 0 | 206.99 | 196.98 | 4.29M |
| February 10, 2026 | 207 | 206.7 | 0 | 208.4 | 205.5 | 2.42M |
| February 09, 2026 | 203 | 206.88 | 0 | 209.65 | 203 | 4.64M |
| February 06, 2026 | 199.94 | 200.3 | 0 | 201.1 | 195 | 1.52M |
| February 05, 2026 | 198.9 | 199.96 | 0 | 202.08 | 195.55 | 2.34M |
| February 04, 2026 | 194.4 | 199.05 | 0 | 201 | 192.59 | 3.99M |
| February 03, 2026 | 185.05 | 194.4 | 0 | 195.69 | 182.4 | 6.24M |
| February 02, 2026 | 180.85 | 179.41 | 0 | 180.9 | 175.32 | 2.04M |
| February 01, 2026 | 182.01 | 181.15 | 0 | 183.5 | 179.31 | 941,442 |
| January 30, 2026 | 184.55 | 182.05 | 0 | 184.84 | 181 | 2.22M |
| January 29, 2026 | 183.22 | 186.16 | 0 | 187 | 182.11 | 1.95M |
| January 28, 2026 | 179.49 | 183.22 | 0 | 184.44 | 179.37 | 1.79M |
| January 27, 2026 | 178.7 | 178.79 | 0 | 181.98 | 175.8 | 3.94M |
| January 23, 2026 | 183.01 | 179.06 | 0 | 185.99 | 178.33 | 1.62M |
| January 22, 2026 | 184 | 182.5 | 0 | 185.72 | 181.6 | 1.2M |
| January 21, 2026 | 181.95 | 180.8 | 0 | 183.71 | 179.35 | 2.89M |
| January 20, 2026 | 189.04 | 182.12 | 0 | 190.55 | 180.1 | 1.57M |
| January 19, 2026 | 191.05 | 188.97 | 0 | 191.37 | 188.51 | 1.13M |
| January 16, 2026 | 189.45 | 191.37 | 0 | 194.5 | 189 | 1.87M |
| January 14, 2026 | 186.85 | 189.31 | 0 | 190.54 | 185.67 | 1.93M |
| January 13, 2026 | 188.5 | 186.4 | 0 | 189.24 | 185.05 | 1.66M |
| January 12, 2026 | 189 | 187.64 | 0 | 189.99 | 186 | 2.07M |
| January 09, 2026 | 194 | 187.61 | 0 | 194.09 | 186.88 | 2.88M |
| January 08, 2026 | 200 | 193.36 | 0 | 201 | 192.2 | 2.85M |
| January 07, 2026 | 202 | 199.54 | 0 | 202.12 | 196.7 | 2.57M |
| January 06, 2026 | 202.3 | 201.48 | 0 | 206.15 | 200.12 | 3.06M |
| January 05, 2026 | 201 | 201.25 | 0 | 203.5 | 199.6 | 4.19M |
| January 02, 2026 | 207.8 | 200 | 0 | 212.4 | 195.6 | 17.5M |
| January 01, 2026 | 205.5 | 206.92 | 0 | 208.2 | 205.4 | 1.51M |