Karnataka Bank Ltd. KTKBANK
NSE · India · Finance
INR 321.60-7.40 (-2.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 321.60 | -2.25% | INR 329.10 | INR 330.20 | INR 316.65 | 3.31M |
| 2026-09-30 | INR 329.00 | +1.46% | INR 324.40 | INR 332.15 | INR 322.55 | 1.00M |
| 2026-09-29 | INR 324.25 | +0.75% | INR 322.00 | INR 326.10 | INR 317.35 | 1.25M |
| 2026-09-28 | INR 321.85 | -4.07% | INR 335.50 | INR 337.30 | INR 320.45 | 1.10M |
| 2026-09-25 | INR 335.50 | -0.78% | INR 338.15 | INR 340.70 | INR 333.25 | 680.59K |
| 2026-09-24 | INR 338.15 | -1.43% | INR 339.00 | INR 345.40 | INR 336.55 | 2.05M |
| 2026-09-23 | INR 343.05 | +3.48% | INR 331.50 | INR 344.00 | INR 330.10 | 3.57M |
| 2026-09-22 | INR 331.50 | +5.39% | INR 315.95 | INR 334.00 | INR 315.00 | 3.20M |
| 2026-09-21 | INR 314.55 | +0.24% | INR 313.80 | INR 316.00 | INR 311.15 | 1.34M |
| 2026-09-18 | INR 313.80 | -0.03% | INR 315.05 | INR 317.75 | INR 312.20 | 1.65M |
| 2026-09-17 | INR 313.90 | -1.35% | INR 318.00 | INR 323.00 | INR 309.85 | 1.70M |
| 2026-09-16 | INR 318.20 | +0.71% | INR 314.60 | INR 321.85 | INR 309.95 | 2.09M |
| 2026-09-15 | INR 315.95 | -2.89% | INR 324.70 | INR 331.35 | INR 314.30 | 3.51M |
| 2026-09-14 | INR 325.35 | 0.00% | INR 325.35 | INR 325.35 | INR 325.35 | 0 |
| 2026-09-11 | INR 325.35 | -2.17% | INR 328.50 | INR 330.40 | INR 322.50 | 2.13M |
| 2026-09-10 | INR 332.55 | +0.39% | INR 331.25 | INR 336.05 | INR 329.60 | 1.45M |
| 2026-09-09 | INR 331.25 | -0.90% | INR 334.20 | INR 335.70 | INR 330.00 | 1.85M |
| 2026-09-08 | INR 334.25 | +0.19% | INR 333.60 | INR 335.70 | INR 328.00 | 2.02M |
| 2026-09-07 | INR 333.60 | -1.91% | INR 339.60 | INR 340.00 | INR 332.60 | 1.11M |
| 2026-09-04 | INR 340.10 | +0.10% | INR 341.00 | INR 345.90 | INR 338.25 | 1.92M |
| 2026-09-03 | INR 339.75 | +2.85% | INR 331.10 | INR 341.60 | INR 331.10 | 3.04M |
| 2026-09-02 | INR 330.35 | -0.17% | INR 326.95 | INR 333.00 | INR 321.55 | 2.25M |
| 2026-09-01 | INR 330.90 | -1.27% | INR 335.15 | INR 338.70 | INR 329.10 | 1.56M |
| 2026-08-31 | INR 335.15 | +1.45% | INR 331.00 | INR 342.50 | INR 327.50 | 4.36M |
| 2026-08-28 | INR 330.35 | +0.98% | INR 325.00 | INR 331.35 | INR 324.20 | 1.70M |
| 2026-08-27 | INR 327.15 | -3.12% | INR 336.75 | INR 338.80 | INR 326.00 | 1.46M |
| 2026-08-26 | INR 337.70 | +0.93% | INR 335.55 | INR 341.00 | INR 330.85 | 3.19M |
| 2026-08-25 | INR 334.60 | +0.41% | INR 333.25 | INR 337.70 | INR 332.00 | 2.78M |
| 2026-08-24 | INR 333.25 | +1.51% | INR 328.30 | INR 336.70 | INR 326.50 | 2.77M |
| 2026-08-21 | INR 328.30 | -2.01% | INR 335.05 | INR 338.25 | INR 326.70 | 3.43M |
| 2026-08-20 | INR 335.05 | +3.39% | INR 324.75 | INR 337.90 | INR 320.60 | 6.19M |
| 2026-08-19 | INR 324.05 | +4.28% | INR 311.60 | INR 324.85 | INR 311.55 | 7.35M |
| 2026-08-18 | INR 310.75 | +1.39% | INR 304.20 | INR 313.20 | INR 304.20 | 2.28M |
| 2026-08-17 | INR 306.50 | -1.02% | INR 310.00 | INR 310.30 | INR 303.55 | 1.25M |
| 2026-08-14 | INR 309.65 | -0.99% | INR 313.00 | INR 316.00 | INR 308.80 | 2.96M |
| 2026-08-13 | INR 312.75 | -0.30% | INR 314.70 | INR 314.80 | INR 310.70 | 1.14M |
| 2026-08-12 | INR 313.70 | +3.58% | INR 303.50 | INR 314.00 | INR 301.20 | 3.02M |
| 2026-08-11 | INR 302.85 | -0.79% | INR 305.25 | INR 305.95 | INR 298.60 | 2.75M |
| 2026-08-10 | INR 305.25 | -1.53% | INR 311.00 | INR 315.00 | INR 304.05 | 1.60M |
| 2026-08-07 | INR 310.00 | +1.04% | INR 306.70 | INR 313.95 | INR 305.60 | 5.18M |
| 2026-08-06 | INR 306.80 | +2.39% | INR 299.55 | INR 316.80 | INR 297.30 | 7.80M |
| 2026-08-05 | INR 299.65 | +1.22% | INR 295.70 | INR 300.55 | INR 292.40 | 2.92M |
| 2026-08-04 | INR 296.05 | +2.28% | INR 290.10 | INR 297.50 | INR 286.60 | 3.23M |
| 2026-08-03 | INR 289.45 | +1.65% | INR 288.00 | INR 294.00 | INR 286.00 | 3.34M |
| 2026-07-31 | INR 284.75 | -2.06% | INR 293.00 | INR 295.40 | INR 283.10 | 4.08M |
| 2026-07-30 | INR 290.75 | +4.21% | INR 280.00 | INR 292.50 | INR 279.00 | 9.42M |
| 2026-07-29 | INR 279.00 | +0.81% | INR 278.05 | INR 283.00 | INR 276.10 | 3.16M |
| 2026-07-28 | INR 276.75 | -3.08% | INR 286.95 | INR 287.00 | INR 275.70 | 2.86M |
| 2026-07-27 | INR 285.55 | +2.09% | INR 280.00 | INR 287.00 | INR 280.00 | 3.55M |
| 2026-07-24 | INR 279.70 | -0.75% | INR 278.60 | INR 282.40 | INR 274.20 | 1.96M |
| 2026-07-23 | INR 281.80 | +2.01% | INR 275.75 | INR 284.40 | INR 272.60 | 3.48M |
| 2026-07-22 | INR 276.25 | -1.80% | INR 281.95 | INR 284.90 | INR 272.40 | 2.90M |
| 2026-07-21 | INR 281.30 | +2.20% | INR 275.35 | INR 282.50 | INR 274.15 | 2.61M |
| 2026-07-20 | INR 275.25 | +0.77% | INR 274.00 | INR 276.95 | INR 271.15 | 978.08K |
| 2026-07-17 | INR 273.15 | -0.15% | INR 271.50 | INR 276.90 | INR 268.35 | 1.48M |
| 2026-07-16 | INR 273.55 | -0.51% | INR 275.35 | INR 279.90 | INR 272.05 | 1.01M |
| 2026-07-15 | INR 274.95 | +0.29% | INR 276.00 | INR 280.00 | INR 273.00 | 1.38M |
| 2026-07-14 | INR 274.15 | -1.72% | INR 278.10 | INR 278.10 | INR 273.10 | 1.18M |
| 2026-07-13 | INR 278.95 | +0.94% | INR 273.90 | INR 279.80 | INR 272.50 | 1.80M |
| 2026-07-10 | INR 276.35 | +3.12% | INR 268.00 | INR 277.95 | INR 267.95 | 3.42M |
| 2026-07-09 | INR 268.00 | +1.96% | INR 263.00 | INR 269.00 | INR 263.00 | 1.57M |
| 2026-07-08 | INR 262.85 | -1.09% | INR 265.00 | INR 270.50 | INR 261.05 | 2.33M |
| 2026-07-07 | INR 265.75 | +0.97% | INR 264.95 | INR 269.15 | INR 262.45 | 2.03M |
| 2026-07-06 | INR 263.20 | -0.08% | INR 264.90 | INR 268.40 | INR 262.30 | 1.39M |
| 2026-07-03 | INR 263.40 | -1.55% | INR 269.00 | INR 271.65 | INR 261.30 | 1.58M |
| 2026-07-02 | INR 267.55 | -2.30% | INR 275.10 | INR 276.80 | INR 265.20 | 2.00M |
| 2026-07-01 | INR 273.85 | +0.16% | INR 274.00 | INR 276.85 | INR 270.10 | 2.16M |
| 2026-06-30 | INR 273.40 | +1.79% | INR 269.00 | INR 274.70 | INR 266.35 | 1.41M |
| 2026-06-29 | INR 268.60 | +1.13% | INR 264.10 | INR 270.10 | INR 264.00 | 1.29M |
| 2026-06-26 | INR 265.60 | 0.00% | INR 265.60 | INR 265.60 | INR 265.60 | 0 |
| 2026-06-25 | INR 265.60 | +0.17% | INR 267.00 | INR 270.35 | INR 263.70 | 1.22M |
| 2026-06-24 | INR 265.15 | -1.43% | INR 268.00 | INR 270.75 | INR 264.40 | 1.68M |
| 2026-06-23 | INR 269.00 | -1.91% | INR 274.20 | INR 275.40 | INR 268.00 | 1.64M |
| 2026-06-22 | INR 274.25 | -0.16% | INR 275.10 | INR 277.00 | INR 272.20 | 1.45M |
| 2026-06-19 | INR 274.70 | -1.15% | INR 278.15 | INR 281.50 | INR 273.95 | 1.16M |
| 2026-06-18 | INR 277.90 | +0.27% | INR 278.80 | INR 282.40 | INR 276.35 | 2.19M |
| 2026-06-17 | INR 277.15 | -0.68% | INR 279.05 | INR 280.60 | INR 275.30 | 987.98K |
| 2026-06-16 | INR 279.05 | +2.33% | INR 272.35 | INR 279.80 | INR 271.90 | 2.27M |
| 2026-06-15 | INR 272.70 | -1.09% | INR 280.00 | INR 282.95 | INR 270.35 | 3.01M |
| 2026-06-12 | INR 275.70 | +4.02% | INR 267.75 | INR 277.50 | INR 267.60 | 3.07M |
| 2026-06-11 | INR 265.05 | -0.04% | INR 262.00 | INR 273.00 | INR 261.00 | 2.31M |
| 2026-06-10 | INR 265.15 | -2.01% | INR 270.50 | INR 272.95 | INR 263.40 | 1.82M |
| 2026-06-09 | INR 270.60 | +5.46% | INR 257.55 | INR 271.80 | INR 257.55 | 3.89M |
| 2026-06-08 | INR 256.60 | -2.06% | INR 259.75 | INR 266.20 | INR 255.00 | 1.43M |
| 2026-06-05 | INR 262.00 | -0.34% | INR 264.00 | INR 265.90 | INR 260.00 | 1.14M |
| 2026-06-04 | INR 262.90 | -1.76% | INR 266.50 | INR 268.70 | INR 261.30 | 1.39M |
| 2026-06-03 | INR 267.60 | +1.36% | INR 264.10 | INR 269.65 | INR 257.15 | 2.91M |
| 2026-06-02 | INR 264.00 | -0.64% | INR 265.00 | INR 273.05 | INR 261.30 | 3.22M |
| 2026-06-01 | INR 265.70 | -1.36% | INR 271.00 | INR 277.40 | INR 262.50 | 3.06M |
| 2026-05-29 | INR 269.35 | -0.92% | INR 272.90 | INR 278.40 | INR 267.05 | 3.49M |