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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	181.1	180.66	180.66	181.59	179.7	894,242
July 30, 2025	183.68	182.11	182.11	184.63	181.8	705,921
July 29, 2025	185.49	183.66	183.66	185.76	181.62	2.21M
July 28, 2025	187.5	184.8	184.8	188.3	184.5	1.36M
July 25, 2025	188.8	187.92	187.92	188.8	187.02	523,457
July 24, 2025	190	188.71	188.71	190.2	187.84	616,567
July 23, 2025	190.85	189.41	189.41	191.4	188.39	788,668
July 22, 2025	191.98	190.52	190.52	191.98	190.16	476,863
July 21, 2025	192.29	191.21	191.21	192.29	190.15	536,701
July 18, 2025	193.45	191.56	191.56	193.87	190.6	693,365
July 17, 2025	193.8	193.44	193.44	196.84	192.1	1.25M
July 16, 2025	193.4	192.95	192.95	194.2	192.61	785,791
July 15, 2025	194	193.17	193.17	194.9	192.42	872,255
July 14, 2025	191.71	193.11	193.11	193.5	190.54	859,048
July 11, 2025	191.65	190.39	190.39	192.49	190.2	677,690
July 10, 2025	192.95	191.23	191.23	193.32	190.47	843,090
July 09, 2025	193.7	192.05	192.05	193.95	190.7	1.36M
July 08, 2025	193.33	193.16	193.16	194.8	192.5	1M
July 07, 2025	194.9	192.86	192.86	195.19	192	1.21M

The Karnataka Bank Limited (KTKBANK.NS) NSE