The Karnataka Bank Limited (BOM:532652)
India · Delayed Price · Currency is INR 329.00
-5.35 (-1.60%)
At close: Aug 21, 2026
BOM:532652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 336.70 | 338.25 | 327.00 | 329.00 | 329.00 | -1.60% | 152,306 |
| Aug 20, 2026 | 327.80 | 337.50 | 320.80 | 334.35 | 334.35 | 3.24% | 212,930 |
| Aug 19, 2026 | 314.10 | 324.80 | 311.70 | 323.85 | 323.85 | 4.27% | 243,415 |
| Aug 18, 2026 | 304.95 | 313.00 | 304.50 | 310.60 | 310.60 | 1.14% | 105,842 |
| Aug 17, 2026 | 310.25 | 310.65 | 303.45 | 307.10 | 307.10 | -0.82% | 59,773 |
| Aug 14, 2026 | 313.95 | 315.85 | 308.80 | 309.65 | 309.65 | -0.93% | 117,129 |
| Aug 13, 2026 | 315.00 | 315.00 | 310.85 | 312.55 | 312.55 | -0.35% | 51,094 |
| Aug 12, 2026 | 302.10 | 314.10 | 301.70 | 313.65 | 313.65 | 3.50% | 187,329 |
| Aug 11, 2026 | 305.95 | 305.95 | 298.70 | 303.05 | 303.05 | -0.61% | 104,810 |
| Aug 10, 2026 | 310.05 | 315.00 | 304.00 | 304.90 | 304.90 | -1.65% | 99,608 |
| Aug 7, 2026 | 306.55 | 313.65 | 305.55 | 310.00 | 310.00 | 1.13% | 585,537 |
| Aug 6, 2026 | 300.20 | 316.35 | 297.55 | 306.55 | 306.55 | 2.35% | 413,909 |
| Aug 5, 2026 | 296.00 | 300.30 | 292.95 | 299.50 | 299.50 | 1.18% | 293,147 |
| Aug 4, 2026 | 292.80 | 297.25 | 286.85 | 296.00 | 296.00 | 2.32% | 216,559 |
| Aug 3, 2026 | 287.85 | 294.15 | 286.15 | 289.30 | 289.30 | 1.51% | 183,864 |
| Jul 31, 2026 | 292.20 | 295.50 | 283.05 | 285.00 | 285.00 | -2.13% | 160,095 |
| Jul 30, 2026 | 280.85 | 292.50 | 279.60 | 291.20 | 291.20 | 4.41% | 384,294 |
| Jul 29, 2026 | 278.30 | 283.00 | 276.65 | 278.90 | 278.90 | 0.81% | 183,100 |
| Jul 28, 2026 | 287.35 | 287.35 | 275.75 | 276.65 | 276.65 | -3.25% | 226,617 |
| Jul 27, 2026 | 279.05 | 287.15 | 279.05 | 285.95 | 285.95 | 2.20% | 137,447 |
| Jul 24, 2026 | 282.10 | 282.15 | 274.50 | 279.80 | 279.80 | -0.67% | 79,044 |
| Jul 23, 2026 | 275.20 | 284.25 | 272.35 | 281.70 | 281.70 | 1.83% | 143,711 |
| Jul 22, 2026 | 282.50 | 284.60 | 272.50 | 276.65 | 276.65 | -1.65% | 163,087 |
| Jul 21, 2026 | 273.80 | 282.75 | 273.80 | 281.30 | 281.30 | 2.16% | 171,119 |
| Jul 20, 2026 | 274.00 | 276.95 | 271.15 | 275.35 | 275.35 | 0.82% | 40,420 |
| Jul 17, 2026 | 272.00 | 276.00 | 268.20 | 273.10 | 273.10 | -0.15% | 59,080 |
| Jul 16, 2026 | 278.30 | 279.95 | 273.00 | 273.50 | 273.50 | -0.49% | 44,023 |
| Jul 15, 2026 | 277.80 | 280.00 | 273.30 | 274.85 | 274.85 | 0.22% | 48,960 |
| Jul 14, 2026 | 278.80 | 278.80 | 273.15 | 274.25 | 274.25 | -1.63% | 44,407 |
| Jul 13, 2026 | 273.65 | 279.75 | 272.90 | 278.80 | 278.80 | 1.00% | 75,877 |
| Jul 10, 2026 | 267.60 | 277.50 | 267.60 | 276.05 | 276.05 | 3.12% | 164,829 |
| Jul 9, 2026 | 262.85 | 268.95 | 262.85 | 267.70 | 267.70 | 1.90% | 98,246 |
| Jul 8, 2026 | 265.00 | 270.45 | 261.00 | 262.70 | 262.70 | -1.09% | 60,416 |
| Jul 7, 2026 | 264.10 | 269.15 | 262.80 | 265.60 | 265.60 | 0.87% | 55,659 |
| Jul 6, 2026 | 264.00 | 268.10 | 262.50 | 263.30 | 263.30 | 0.06% | 47,049 |
| Jul 3, 2026 | 267.70 | 271.70 | 261.35 | 263.15 | 263.15 | -1.68% | 69,664 |
| Jul 2, 2026 | 273.90 | 276.90 | 266.05 | 267.65 | 267.65 | -2.28% | 93,227 |
| Jul 1, 2026 | 273.55 | 276.90 | 270.45 | 273.90 | 273.90 | 0.18% | 101,058 |
| Jun 30, 2026 | 268.65 | 274.50 | 266.50 | 273.40 | 273.40 | 1.81% | 49,471 |
| Jun 29, 2026 | 263.60 | 270.00 | 263.60 | 268.55 | 268.55 | 1.11% | 52,094 |
| Jun 25, 2026 | 267.95 | 270.00 | 263.65 | 265.60 | 265.60 | 0.15% | 60,197 |
| Jun 24, 2026 | 268.00 | 270.80 | 264.35 | 265.20 | 265.20 | -1.32% | 62,582 |
| Jun 23, 2026 | 274.00 | 275.50 | 268.00 | 268.75 | 268.75 | -2.04% | 57,100 |
| Jun 22, 2026 | 275.05 | 277.00 | 272.30 | 274.35 | 274.35 | -0.13% | 56,786 |
| Jun 19, 2026 | 278.65 | 281.50 | 273.90 | 274.70 | 274.70 | -1.12% | 32,979 |
| Jun 18, 2026 | 279.25 | 282.30 | 276.45 | 277.80 | 277.80 | 0.31% | 48,514 |
| Jun 17, 2026 | 280.75 | 280.75 | 275.45 | 276.95 | 276.95 | -0.73% | 39,677 |
| Jun 16, 2026 | 272.80 | 279.80 | 272.00 | 279.00 | 279.00 | 2.25% | 90,039 |
| Jun 15, 2026 | 281.05 | 282.90 | 271.00 | 272.85 | 272.85 | -0.82% | 99,713 |
| Jun 12, 2026 | 269.95 | 277.45 | 267.95 | 275.10 | 275.10 | 3.81% | 152,836 |