The Karnataka Bank Limited - KTKBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	182.56	184.31	184.31	185.34	182.37	1.34M
October 28, 2025	183.01	183.53	183.53	185.5	182	1.19M
October 27, 2025	181.49	182.61	182.61	183.65	180.5	1.23M
October 24, 2025	183.6	180.34	180.34	183.77	178.14	1.27M
October 23, 2025	182.6	182.86	182.86	185.5	181.98	2.36M
October 21, 2025	179.49	181.69	181.69	182.64	179.48	585,457
October 20, 2025	172.01	179.23	179.23	183	172.01	4.37M
October 17, 2025	172.39	171.93	171.93	172.72	170.51	552,401
October 16, 2025	173.75	172.31	172.31	174.7	171.95	522,213
October 15, 2025	171.08	173.98	173.98	174.34	171.08	775,545
October 14, 2025	173	171.08	171.08	174.6	170.26	717,380
October 13, 2025	174	172.91	172.91	174.48	172.69	457,967
October 10, 2025	172.35	174.62	174.62	175	172.32	667,553
October 09, 2025	172	172.35	172.35	173.21	171.33	960,951
October 08, 2025	174.54	171.91	171.91	175.08	171.4	553,128
October 07, 2025	174.65	174.3	174.3	175.32	173.92	425,385
October 06, 2025	174.03	174.65	174.65	175.6	173.83	1.38M
October 03, 2025	173.4	174.03	174.03	174.3	172.58	820,501
October 01, 2025	172.85	173.08	173.08	173.49	171.65	540,977
September 30, 2025	170.82	172.11	172.11	173.09	170.82	403,638
September 29, 2025	171.7	170.82	170.82	173.25	170.5	631,598
September 26, 2025	172.5	171.05	171.05	172.5	170	513,035
September 25, 2025	173.74	172.48	172.48	174.11	172.21	416,872
September 24, 2025	174.5	173.74	173.74	174.95	173.32	2.01M
September 23, 2025	174.2	174.12	174.12	174.9	173.65	639,368
September 22, 2025	175.63	174.21	174.21	176.52	174	854,445
September 19, 2025	176.59	175.89	175.89	176.59	175.1	1.24M
September 18, 2025	175.51	176.59	176.59	177.1	174.23	899,016
September 17, 2025	176.5	175.25	175.25	177	175	1.3M
September 16, 2025	177.8	176.41	176.41	177.8	175.05	1.9M
September 15, 2025	179.78	181.78	176.78	182.01	178.66	2.47M
September 12, 2025	179.8	178.97	178.97	180.7	178.37	1.17M
September 11, 2025	179.6	178.75	178.75	180.8	178.37	1.34M
September 10, 2025	175.58	178.7	178.7	179.5	175.23	1.56M
September 09, 2025	174.13	174.69	174.69	175.17	173.81	609,581
September 08, 2025	176	174.15	174.15	176.5	173.5	1M
September 05, 2025	176.49	174.15	174.15	176.49	174	1.02M
September 04, 2025	175.5	175.46	175.46	177	175	1.5M
September 03, 2025	175.5	174.46	174.46	176.59	173.7	2.05M
September 02, 2025	175.3	175.31	175.31	177.59	174.51	779,114
September 01, 2025	173	174.5	174.5	175.29	172.3	832,367
August 29, 2025	171.5	171.62	171.62	173	171	697,621
August 28, 2025	171.99	170.2	170.2	171.99	169.12	474,322
August 26, 2025	172.3	170.19	170.19	172.3	170	603,847
August 25, 2025	173	171.94	171.94	173.15	171.56	477,463
August 22, 2025	172.4	172.46	172.46	174	170.66	638,188
August 21, 2025	172.15	171.68	171.68	172.68	171.1	735,247
August 20, 2025	173.81	171.99	171.99	173.81	171.65	591,095
August 19, 2025	171.4	172.43	172.43	173.21	169.97	615,070
August 18, 2025	170.15	170.87	170.87	171.59	169.91	600,445
August 14, 2025	172.99	169.89	169.89	172.99	169.5	887,776
August 13, 2025	170	170.51	170.51	172	170	1.3M
August 12, 2025	172.5	172.2	172.2	172.65	171.7	685,602
August 11, 2025	173.1	172.19	172.19	173.4	171.5	1.06M
August 08, 2025	175	172.17	172.17	175	171.5	1.62M
August 07, 2025	174.8	173.65	173.65	175.9	171.7	949,761
August 06, 2025	179.4	174.94	174.94	179.75	174.6	1.56M
August 05, 2025	181.04	178.68	178.68	181.05	178.06	861,243
August 04, 2025	178.5	180.35	180.35	180.8	177.5	832,567
August 01, 2025	180.66	178.39	178.39	180.8	178	663,146

The Karnataka Bank Limited (KTKBANK.NS) NSE