The Karnataka Bank Limited (BOM:532652)
India · Delayed Price · Currency is INR 324.40
-2.05 (-0.63%)
At close: Oct 6, 2026
BOM:532652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 329.00 | 330.00 | 323.05 | 324.40 | 324.40 | -0.63% | 29,784 |
| Oct 5, 2026 | 325.50 | 330.05 | 322.05 | 326.45 | 326.45 | 1.70% | 49,364 |
| Oct 1, 2026 | 329.30 | 330.05 | 317.00 | 321.00 | 321.00 | -2.64% | 170,683 |
| Sep 30, 2026 | 322.80 | 332.00 | 322.80 | 329.70 | 329.70 | 1.81% | 59,186 |
| Sep 29, 2026 | 322.35 | 325.90 | 317.55 | 323.85 | 323.85 | 0.56% | 90,168 |
| Sep 28, 2026 | 335.50 | 337.00 | 321.00 | 322.05 | 322.05 | -4.05% | 67,655 |
| Sep 25, 2026 | 339.30 | 340.55 | 334.80 | 335.65 | 335.65 | -0.56% | 30,037 |
| Sep 24, 2026 | 338.60 | 345.35 | 336.70 | 337.55 | 337.55 | -1.59% | 130,593 |
| Sep 23, 2026 | 331.85 | 343.80 | 330.30 | 343.00 | 343.00 | 3.34% | 139,427 |
| Sep 22, 2026 | 316.35 | 333.80 | 314.95 | 331.90 | 331.90 | 5.50% | 110,628 |
| Sep 21, 2026 | 313.45 | 316.00 | 311.05 | 314.60 | 314.60 | 0.22% | 36,135 |
| Sep 18, 2026 | 314.90 | 317.55 | 312.20 | 313.90 | 313.90 | 0.26% | 30,157 |
| Sep 17, 2026 | 318.35 | 322.60 | 310.00 | 313.10 | 313.10 | -1.49% | 33,214 |
| Sep 16, 2026 | 316.50 | 322.05 | 310.00 | 317.85 | 317.85 | 0.68% | 87,166 |
| Sep 15, 2026 | 324.35 | 331.55 | 314.15 | 315.70 | 315.70 | -1.74% | 160,920 |
| Sep 11, 2026 | 329.55 | 330.35 | 322.40 | 326.30 | 321.30 | -1.94% | 83,525 |
| Sep 10, 2026 | 331.65 | 336.00 | 330.30 | 332.75 | 327.65 | 0.50% | 24,255 |
| Sep 9, 2026 | 334.60 | 335.50 | 330.00 | 331.10 | 326.03 | -1.05% | 46,623 |
| Sep 8, 2026 | 330.10 | 335.70 | 328.05 | 334.60 | 329.47 | 0.27% | 43,126 |
| Sep 7, 2026 | 339.95 | 339.95 | 332.75 | 333.70 | 328.59 | -1.84% | 59,896 |
| Sep 4, 2026 | 342.00 | 345.90 | 338.30 | 339.95 | 334.74 | -0.03% | 82,056 |
| Sep 3, 2026 | 331.50 | 341.55 | 331.50 | 340.05 | 334.84 | 2.97% | 70,562 |
| Sep 2, 2026 | 327.05 | 333.00 | 321.55 | 330.25 | 325.19 | -0.15% | 90,066 |
| Sep 1, 2026 | 336.00 | 338.15 | 329.30 | 330.75 | 325.68 | -1.47% | 73,771 |
| Aug 31, 2026 | 332.50 | 342.15 | 327.60 | 335.70 | 330.56 | 1.68% | 121,250 |
| Aug 28, 2026 | 327.05 | 331.00 | 324.05 | 330.15 | 325.09 | 0.73% | 69,861 |
| Aug 27, 2026 | 338.15 | 338.75 | 326.00 | 327.75 | 322.73 | -2.90% | 49,958 |
| Aug 26, 2026 | 338.05 | 341.00 | 333.80 | 337.55 | 332.38 | 1.02% | 88,796 |
| Aug 25, 2026 | 333.55 | 337.45 | 330.20 | 334.15 | 329.03 | 0.18% | 114,426 |
| Aug 24, 2026 | 328.85 | 336.60 | 326.85 | 333.55 | 328.44 | 1.38% | 91,453 |
| Aug 21, 2026 | 336.70 | 338.25 | 327.00 | 329.00 | 323.96 | -1.60% | 152,306 |
| Aug 20, 2026 | 327.80 | 337.50 | 320.80 | 334.35 | 329.23 | 3.24% | 212,930 |
| Aug 19, 2026 | 314.10 | 324.80 | 311.70 | 323.85 | 318.89 | 4.27% | 243,415 |
| Aug 18, 2026 | 304.95 | 313.00 | 304.50 | 310.60 | 305.84 | 1.14% | 105,842 |
| Aug 17, 2026 | 310.25 | 310.65 | 303.45 | 307.10 | 302.39 | -0.82% | 59,773 |
| Aug 14, 2026 | 313.95 | 315.85 | 308.80 | 309.65 | 304.91 | -0.93% | 117,129 |
| Aug 13, 2026 | 315.00 | 315.00 | 310.85 | 312.55 | 307.76 | -0.35% | 51,094 |
| Aug 12, 2026 | 302.10 | 314.10 | 301.70 | 313.65 | 308.84 | 3.50% | 187,329 |
| Aug 11, 2026 | 305.95 | 305.95 | 298.70 | 303.05 | 298.41 | -0.61% | 104,810 |
| Aug 10, 2026 | 310.05 | 315.00 | 304.00 | 304.90 | 300.23 | -1.65% | 99,608 |
| Aug 7, 2026 | 306.55 | 313.65 | 305.55 | 310.00 | 305.25 | 1.13% | 585,537 |
| Aug 6, 2026 | 300.20 | 316.35 | 297.55 | 306.55 | 301.85 | 2.35% | 413,909 |
| Aug 5, 2026 | 296.00 | 300.30 | 292.95 | 299.50 | 294.91 | 1.18% | 293,147 |
| Aug 4, 2026 | 292.80 | 297.25 | 286.85 | 296.00 | 291.46 | 2.32% | 216,559 |
| Aug 3, 2026 | 287.85 | 294.15 | 286.15 | 289.30 | 284.87 | 1.51% | 183,864 |
| Jul 31, 2026 | 292.20 | 295.50 | 283.05 | 285.00 | 280.63 | -2.13% | 160,095 |
| Jul 30, 2026 | 280.85 | 292.50 | 279.60 | 291.20 | 286.74 | 4.41% | 384,294 |
| Jul 29, 2026 | 278.30 | 283.00 | 276.65 | 278.90 | 274.63 | 0.81% | 183,100 |
| Jul 28, 2026 | 287.35 | 287.35 | 275.75 | 276.65 | 272.41 | -3.25% | 226,617 |
| Jul 27, 2026 | 279.05 | 287.15 | 279.05 | 285.95 | 281.57 | 2.20% | 137,447 |