Skip to main content
logo
The Karnataka Bank Limited (BOM:532652)
India flag India · Delayed Price · Currency is INR
227.75
-2.55 (-1.11%)
At close: Apr 2, 2026

BOM:532652 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026227.05230.30217.10227.75227.75-1.11%145,224
Apr 1, 2026226.35233.45226.35230.30230.303.25%222,766
Mar 30, 2026224.85230.75222.00223.05223.05-2.73%176,605
Mar 27, 2026225.65231.65220.50229.30229.301.33%218,341
Mar 25, 2026222.00231.65220.80226.30226.303.74%253,208
Mar 24, 2026219.75221.45215.60218.15218.151.68%389,614
Mar 23, 2026224.00225.65213.00214.55214.55-6.41%263,874
Mar 20, 2026234.35239.00227.00229.25229.25-1.01%218,388
Mar 19, 2026229.70235.85226.90231.60231.60-0.22%275,876
Mar 18, 2026224.05238.15223.85232.10232.102.70%323,242
Mar 17, 2026219.00226.90215.50226.00226.003.46%162,231
Mar 16, 2026224.75225.00210.85218.45218.45-2.41%289,178
Mar 13, 2026226.00229.60220.25223.85223.85-1.37%389,743
Mar 12, 2026227.00230.20221.50226.95226.95-0.66%256,580
Mar 11, 2026221.45232.85220.90228.45228.453.21%544,150
Mar 10, 2026210.35223.70207.50221.35221.357.53%432,137
Mar 9, 2026210.00212.95203.35205.85205.85-5.51%276,036
Mar 6, 2026214.05224.00214.05217.85217.851.97%776,239
Mar 5, 2026200.90215.25200.45213.65213.656.77%444,014
Mar 4, 2026200.05202.85195.80200.10200.10-1.45%191,580
Mar 2, 2026183.65204.75183.65203.05203.050.15%380,246
Feb 27, 2026205.85205.85201.55202.75202.75-1.51%96,022
Feb 26, 2026206.55209.50204.75205.85205.85-0.34%91,443
Feb 25, 2026203.00208.50201.60206.55206.551.77%395,245
Feb 24, 2026200.65204.25199.35202.95202.950.77%263,268
Feb 23, 2026202.55207.95200.95201.40201.40-0.44%110,058
Feb 20, 2026204.00205.60201.10202.30202.30-0.74%73,794
Feb 19, 2026206.10208.00202.90203.80203.80-1.09%86,845
Feb 18, 2026207.90209.75205.10206.05206.05-0.89%79,820
Feb 17, 2026204.50209.20203.85207.90207.901.29%109,746
Feb 16, 2026202.25206.20199.95205.25205.251.16%69,330
Feb 13, 2026197.65205.45197.65202.90202.900.77%121,846
Feb 12, 2026205.25205.25199.65201.35201.35-2.19%88,980
Feb 11, 2026204.55206.80197.60205.85205.850.10%169,489
Feb 10, 2026207.40208.30204.50205.65205.65-0.53%128,281
Feb 9, 2026203.00209.70202.95206.75206.753.27%185,506
Feb 6, 2026199.95201.00195.10200.20200.200.25%75,726
Feb 5, 2026198.60202.00196.20199.70199.700.43%275,588
Feb 4, 2026194.50200.90192.50198.85198.852.39%179,959
Feb 3, 2026185.00195.60182.50194.20194.208.07%359,409
Feb 2, 2026180.60180.85175.55179.70179.70-0.88%66,449
Feb 1, 2026182.00183.45179.10181.30181.30-0.38%38,433
Jan 30, 2026185.00185.00181.10182.00182.00-2.23%91,086
Jan 29, 2026183.25187.20182.30186.15186.151.58%114,267
Jan 28, 2026179.25184.40179.20183.25183.252.09%44,913
Jan 27, 2026179.00181.50175.70179.50179.500.22%105,600
Jan 23, 2026182.30185.90178.35179.10179.10-1.92%81,353
Jan 22, 2026184.85185.70181.60182.60182.601.05%63,536
Jan 21, 2026181.45183.60179.45180.70180.70-0.80%139,333
Jan 20, 2026188.25190.15180.60182.15182.15-3.68%105,659