The Karnataka Bank Limited (BOM:532652)
India · Delayed Price · Currency is INR 202.90
+1.55 (0.77%)
At close: Feb 13, 2026
The Karnataka Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 197.65 | 205.45 | 197.65 | 202.90 | 202.90 | 0.77% | 121,846 |
| Feb 12, 2026 | 205.25 | 205.25 | 199.65 | 201.35 | 201.35 | -2.19% | 88,980 |
| Feb 11, 2026 | 204.55 | 206.80 | 197.60 | 205.85 | 205.85 | 0.10% | 169,489 |
| Feb 10, 2026 | 207.40 | 208.30 | 204.50 | 205.65 | 205.65 | -0.53% | 128,281 |
| Feb 9, 2026 | 203.00 | 209.70 | 202.95 | 206.75 | 206.75 | 3.27% | 185,506 |
| Feb 6, 2026 | 199.95 | 201.00 | 195.10 | 200.20 | 200.20 | 0.25% | 75,726 |
| Feb 5, 2026 | 198.60 | 202.00 | 196.20 | 199.70 | 199.70 | 0.43% | 275,588 |
| Feb 4, 2026 | 194.50 | 200.90 | 192.50 | 198.85 | 198.85 | 2.39% | 179,959 |
| Feb 3, 2026 | 185.00 | 195.60 | 182.50 | 194.20 | 194.20 | 8.07% | 359,409 |
| Feb 2, 2026 | 180.60 | 180.85 | 175.55 | 179.70 | 179.70 | -0.88% | 66,449 |
| Feb 1, 2026 | 182.00 | 183.45 | 179.10 | 181.30 | 181.30 | -0.38% | 38,433 |
| Jan 30, 2026 | 185.00 | 185.00 | 181.10 | 182.00 | 182.00 | -2.23% | 91,086 |
| Jan 29, 2026 | 183.25 | 187.20 | 182.30 | 186.15 | 186.15 | 1.58% | 114,267 |
| Jan 28, 2026 | 179.25 | 184.40 | 179.20 | 183.25 | 183.25 | 2.09% | 44,913 |
| Jan 27, 2026 | 179.00 | 181.50 | 175.70 | 179.50 | 179.50 | 0.22% | 105,600 |
| Jan 23, 2026 | 182.30 | 185.90 | 178.35 | 179.10 | 179.10 | -1.92% | 81,353 |
| Jan 22, 2026 | 184.85 | 185.70 | 181.60 | 182.60 | 182.60 | 1.05% | 63,536 |
| Jan 21, 2026 | 181.45 | 183.60 | 179.45 | 180.70 | 180.70 | -0.80% | 139,333 |
| Jan 20, 2026 | 188.25 | 190.15 | 180.60 | 182.15 | 182.15 | -3.68% | 105,659 |
| Jan 19, 2026 | 191.40 | 191.40 | 188.85 | 189.10 | 189.10 | -1.23% | 39,354 |
| Jan 16, 2026 | 191.05 | 194.50 | 189.00 | 191.45 | 191.45 | 1.08% | 100,253 |
| Jan 14, 2026 | 186.60 | 190.45 | 185.60 | 189.40 | 189.40 | 1.61% | 75,168 |
| Jan 13, 2026 | 189.45 | 189.45 | 185.10 | 186.40 | 186.40 | -0.72% | 85,828 |
| Jan 12, 2026 | 188.05 | 190.00 | 186.00 | 187.75 | 187.75 | -0.05% | 149,778 |
| Jan 9, 2026 | 194.65 | 194.65 | 187.00 | 187.85 | 187.85 | -3.22% | 137,350 |
| Jan 8, 2026 | 199.70 | 199.85 | 192.35 | 194.10 | 194.10 | -2.78% | 124,858 |
| Jan 7, 2026 | 201.75 | 202.10 | 196.55 | 199.65 | 199.65 | -1.02% | 123,872 |
| Jan 6, 2026 | 204.95 | 206.05 | 200.75 | 201.70 | 201.70 | 0.17% | 140,849 |
| Jan 5, 2026 | 200.40 | 203.45 | 199.55 | 201.35 | 201.35 | 0.65% | 139,640 |
| Jan 2, 2026 | 207.55 | 212.35 | 195.55 | 200.05 | 200.05 | -3.31% | 968,560 |
| Jan 1, 2026 | 204.35 | 208.15 | 204.35 | 206.90 | 206.90 | 0.78% | 108,631 |
| Dec 31, 2025 | 202.45 | 208.50 | 202.45 | 205.30 | 205.30 | -0.41% | 159,788 |
| Dec 30, 2025 | 200.00 | 206.80 | 199.00 | 206.15 | 206.15 | 2.95% | 147,441 |
| Dec 29, 2025 | 203.00 | 203.00 | 199.30 | 200.25 | 200.25 | -1.04% | 79,534 |
| Dec 26, 2025 | 206.20 | 206.20 | 201.50 | 202.35 | 202.35 | -1.89% | 64,441 |
| Dec 24, 2025 | 206.65 | 207.80 | 203.95 | 206.25 | 206.25 | - | 83,393 |
| Dec 23, 2025 | 208.90 | 208.90 | 205.00 | 206.25 | 206.25 | -1.10% | 103,484 |
| Dec 22, 2025 | 202.85 | 209.50 | 202.50 | 208.55 | 208.55 | 4.01% | 187,662 |
| Dec 19, 2025 | 199.35 | 201.00 | 199.05 | 200.50 | 200.50 | 0.98% | 161,615 |
| Dec 18, 2025 | 199.20 | 201.90 | 198.35 | 198.55 | 198.55 | -0.30% | 94,132 |
| Dec 17, 2025 | 198.40 | 199.55 | 195.45 | 199.15 | 199.15 | 0.50% | 117,392 |
| Dec 16, 2025 | 200.00 | 202.10 | 197.65 | 198.15 | 198.15 | -0.95% | 97,001 |
| Dec 15, 2025 | 202.45 | 203.40 | 198.65 | 200.05 | 200.05 | -1.11% | 227,806 |
| Dec 12, 2025 | 206.75 | 207.85 | 199.00 | 202.30 | 202.30 | -1.87% | 2,116,542 |
| Dec 11, 2025 | 205.35 | 207.80 | 203.05 | 206.15 | 206.15 | 1.00% | 190,158 |
| Dec 10, 2025 | 204.95 | 209.00 | 203.55 | 204.10 | 204.10 | -1.23% | 266,964 |
| Dec 9, 2025 | 205.40 | 211.10 | 201.75 | 206.65 | 206.65 | 0.61% | 456,369 |
| Dec 8, 2025 | 211.75 | 213.95 | 204.25 | 205.40 | 205.40 | -3.70% | 359,928 |
| Dec 5, 2025 | 211.90 | 216.40 | 210.45 | 213.30 | 213.30 | 0.23% | 1,437,654 |
| Dec 4, 2025 | 212.85 | 219.75 | 209.70 | 212.80 | 212.80 | 0.50% | 1,613,150 |