The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 175.46
+1.00 (0.57%)
Sep 4, 2025, 3:30 PM IST
The Karnataka Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 175.50 | 177.00 | 175.00 | 175.46 | 175.46 | 0.57% | 1,498,686 |
| Sep 3, 2025 | 175.50 | 176.59 | 173.70 | 174.46 | 174.46 | -0.48% | 2,047,694 |
| Sep 2, 2025 | 175.30 | 177.59 | 174.51 | 175.31 | 175.31 | 0.46% | 779,114 |
| Sep 1, 2025 | 173.00 | 175.29 | 172.30 | 174.50 | 174.50 | 1.68% | 832,367 |
| Aug 29, 2025 | 171.50 | 173.00 | 171.00 | 171.62 | 171.62 | 0.83% | 697,621 |
| Aug 28, 2025 | 171.99 | 171.99 | 169.12 | 170.20 | 170.20 | 0.01% | 474,322 |
| Aug 26, 2025 | 172.30 | 172.30 | 170.00 | 170.19 | 170.19 | -1.02% | 603,847 |
| Aug 25, 2025 | 173.00 | 173.15 | 171.56 | 171.94 | 171.94 | -0.30% | 477,463 |
| Aug 22, 2025 | 172.40 | 174.00 | 170.66 | 172.46 | 172.46 | 0.45% | 638,427 |
| Aug 21, 2025 | 172.15 | 172.68 | 171.10 | 171.68 | 171.68 | -0.18% | 735,247 |
| Aug 20, 2025 | 173.81 | 173.81 | 171.65 | 171.99 | 171.99 | -0.26% | 591,095 |
| Aug 19, 2025 | 171.40 | 173.21 | 169.97 | 172.43 | 172.43 | 0.91% | 615,070 |
| Aug 18, 2025 | 170.15 | 171.59 | 169.91 | 170.87 | 170.87 | 0.58% | 601,244 |
| Aug 14, 2025 | 172.99 | 172.99 | 169.50 | 169.89 | 169.89 | -0.36% | 887,776 |
| Aug 13, 2025 | 170.00 | 172.00 | 170.00 | 170.51 | 170.51 | -0.98% | 1,303,857 |
| Aug 12, 2025 | 172.50 | 172.65 | 171.70 | 172.20 | 172.20 | 0.01% | 685,602 |
| Aug 11, 2025 | 173.10 | 173.40 | 171.50 | 172.19 | 172.19 | 0.01% | 1,061,624 |
| Aug 8, 2025 | 175.00 | 175.00 | 171.50 | 172.17 | 172.17 | -0.85% | 1,617,508 |
| Aug 7, 2025 | 174.80 | 175.90 | 171.70 | 173.65 | 173.65 | -0.74% | 949,761 |
| Aug 6, 2025 | 179.40 | 179.75 | 174.60 | 174.94 | 174.94 | -2.09% | 1,555,826 |
| Aug 5, 2025 | 181.04 | 181.05 | 178.06 | 178.68 | 178.68 | -0.93% | 861,243 |
| Aug 4, 2025 | 178.50 | 180.80 | 177.50 | 180.35 | 180.35 | 1.10% | 832,567 |
| Aug 1, 2025 | 180.66 | 180.80 | 178.00 | 178.39 | 178.39 | -1.26% | 663,238 |
| Jul 31, 2025 | 181.10 | 181.59 | 179.70 | 180.66 | 180.66 | -0.80% | 894,242 |
| Jul 30, 2025 | 183.68 | 184.63 | 181.80 | 182.11 | 182.11 | -0.84% | 705,921 |
| Jul 29, 2025 | 185.49 | 185.76 | 181.62 | 183.66 | 183.66 | -0.62% | 2,210,515 |
| Jul 28, 2025 | 187.50 | 188.30 | 184.50 | 184.80 | 184.80 | -1.66% | 1,362,312 |
| Jul 25, 2025 | 188.80 | 188.80 | 187.02 | 187.92 | 187.92 | -0.42% | 523,457 |
| Jul 24, 2025 | 190.00 | 190.20 | 187.84 | 188.71 | 188.71 | -0.37% | 616,567 |
| Jul 23, 2025 | 190.85 | 191.40 | 188.39 | 189.41 | 189.41 | -0.58% | 788,668 |
| Jul 22, 2025 | 191.98 | 191.98 | 190.16 | 190.52 | 190.52 | -0.36% | 476,863 |
| Jul 21, 2025 | 192.29 | 192.29 | 190.15 | 191.21 | 191.21 | -0.18% | 536,701 |
| Jul 18, 2025 | 193.45 | 193.87 | 190.60 | 191.56 | 191.56 | -0.97% | 693,365 |
| Jul 17, 2025 | 193.80 | 196.84 | 192.10 | 193.44 | 193.44 | 0.25% | 1,248,464 |
| Jul 16, 2025 | 193.40 | 194.20 | 192.61 | 192.95 | 192.95 | -0.11% | 785,791 |
| Jul 15, 2025 | 194.00 | 194.90 | 192.42 | 193.17 | 193.17 | 0.03% | 872,279 |
| Jul 14, 2025 | 191.71 | 193.50 | 190.54 | 193.11 | 193.11 | 1.43% | 859,048 |
| Jul 11, 2025 | 191.65 | 192.49 | 190.20 | 190.39 | 190.39 | -0.44% | 678,190 |
| Jul 10, 2025 | 192.95 | 193.32 | 190.47 | 191.23 | 191.23 | -0.43% | 843,090 |
| Jul 9, 2025 | 193.70 | 193.95 | 190.70 | 192.05 | 192.05 | -0.57% | 1,364,490 |
| Jul 8, 2025 | 193.33 | 194.80 | 192.50 | 193.16 | 193.16 | 0.16% | 1,000,785 |
| Jul 7, 2025 | 194.90 | 195.19 | 192.00 | 192.86 | 192.86 | -0.43% | 1,207,115 |
| Jul 4, 2025 | 193.06 | 195.41 | 192.98 | 193.70 | 193.70 | -0.12% | 1,151,289 |
| Jul 3, 2025 | 195.06 | 195.70 | 192.50 | 193.93 | 193.93 | -0.58% | 1,737,883 |
| Jul 2, 2025 | 197.76 | 197.77 | 194.25 | 195.06 | 195.06 | -0.87% | 2,321,474 |
| Jul 1, 2025 | 197.51 | 198.49 | 193.50 | 196.77 | 196.77 | 0.56% | 3,943,909 |
| Jun 30, 2025 | 199.50 | 204.83 | 190.00 | 195.67 | 195.67 | -5.77% | 17,800,774 |
| Jun 27, 2025 | 209.00 | 209.44 | 206.72 | 207.65 | 207.65 | -0.13% | 1,199,082 |
| Jun 26, 2025 | 207.79 | 209.21 | 205.00 | 207.91 | 207.91 | 0.25% | 1,225,806 |
| Jun 25, 2025 | 205.90 | 209.40 | 205.00 | 207.40 | 207.40 | 0.77% | 514,613 |