The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 172.31
-1.67 (-0.96%)
Oct 16, 2025, 3:30 PM IST
The Karnataka Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 173.75 | 174.70 | 172.51 | 173.00 | 173.00 | -0.56% | 292,270 |
| Oct 15, 2025 | 171.08 | 174.34 | 171.08 | 173.98 | 173.98 | 1.70% | 775,545 |
| Oct 14, 2025 | 173.00 | 174.60 | 170.26 | 171.08 | 171.08 | -1.06% | 717,380 |
| Oct 13, 2025 | 174.00 | 174.48 | 172.69 | 172.91 | 172.91 | -0.98% | 457,967 |
| Oct 10, 2025 | 172.35 | 175.00 | 172.32 | 174.62 | 174.62 | 1.32% | 667,553 |
| Oct 9, 2025 | 172.00 | 173.21 | 171.33 | 172.35 | 172.35 | 0.26% | 960,951 |
| Oct 8, 2025 | 174.54 | 175.08 | 171.40 | 171.91 | 171.91 | -1.37% | 553,128 |
| Oct 7, 2025 | 174.65 | 175.32 | 173.92 | 174.30 | 174.30 | -0.20% | 425,385 |
| Oct 6, 2025 | 174.03 | 175.60 | 173.83 | 174.65 | 174.65 | 0.36% | 1,375,725 |
| Oct 3, 2025 | 173.40 | 174.30 | 172.58 | 174.03 | 174.03 | 0.55% | 820,655 |
| Oct 1, 2025 | 172.85 | 173.49 | 171.65 | 173.08 | 173.08 | 0.56% | 540,977 |
| Sep 30, 2025 | 170.82 | 173.09 | 170.82 | 172.11 | 172.11 | 0.76% | 403,638 |
| Sep 29, 2025 | 171.70 | 173.25 | 170.50 | 170.82 | 170.82 | -0.13% | 631,598 |
| Sep 26, 2025 | 172.50 | 172.50 | 170.00 | 171.05 | 171.05 | -0.83% | 513,085 |
| Sep 25, 2025 | 173.74 | 174.11 | 172.21 | 172.48 | 172.48 | -0.73% | 416,872 |
| Sep 24, 2025 | 174.50 | 174.95 | 173.32 | 173.74 | 173.74 | -0.22% | 2,005,133 |
| Sep 23, 2025 | 174.20 | 174.90 | 173.65 | 174.12 | 174.12 | -0.05% | 639,368 |
| Sep 22, 2025 | 175.63 | 176.52 | 174.00 | 174.21 | 174.21 | -0.96% | 854,445 |
| Sep 19, 2025 | 176.59 | 176.59 | 175.10 | 175.89 | 175.89 | -0.40% | 1,242,296 |
| Sep 18, 2025 | 175.51 | 177.10 | 174.23 | 176.59 | 176.59 | 0.76% | 899,016 |
| Sep 17, 2025 | 176.50 | 177.00 | 175.00 | 175.25 | 175.25 | -0.66% | 1,298,810 |
| Sep 16, 2025 | 177.80 | 177.80 | 175.05 | 176.41 | 176.41 | -2.95% | 1,902,165 |
| Sep 15, 2025 | 179.78 | 182.01 | 178.66 | 181.78 | 176.78 | 1.57% | 2,470,899 |
| Sep 12, 2025 | 179.80 | 180.70 | 178.37 | 178.97 | 174.05 | 0.12% | 1,168,601 |
| Sep 11, 2025 | 179.60 | 180.80 | 178.37 | 178.75 | 173.83 | 0.03% | 1,343,847 |
| Sep 10, 2025 | 175.58 | 179.50 | 175.23 | 178.70 | 173.78 | 2.30% | 1,559,616 |
| Sep 9, 2025 | 174.13 | 175.17 | 173.81 | 174.69 | 169.89 | 0.31% | 609,581 |
| Sep 8, 2025 | 176.00 | 176.50 | 173.50 | 174.15 | 169.36 | - | 1,003,690 |
| Sep 5, 2025 | 176.49 | 176.49 | 174.00 | 174.15 | 169.36 | -0.75% | 1,016,613 |
| Sep 4, 2025 | 175.50 | 177.00 | 175.00 | 175.46 | 170.63 | 0.57% | 1,498,686 |
| Sep 3, 2025 | 175.50 | 176.59 | 173.70 | 174.46 | 169.66 | -0.48% | 2,047,694 |
| Sep 2, 2025 | 175.30 | 177.59 | 174.51 | 175.31 | 170.49 | 0.46% | 779,106 |
| Sep 1, 2025 | 173.00 | 175.29 | 172.30 | 174.50 | 169.70 | 1.68% | 832,367 |
| Aug 29, 2025 | 171.50 | 173.00 | 171.00 | 171.62 | 166.90 | 0.83% | 697,621 |
| Aug 28, 2025 | 171.99 | 171.99 | 169.12 | 170.20 | 165.52 | 0.01% | 474,322 |
| Aug 26, 2025 | 172.30 | 172.30 | 170.00 | 170.19 | 165.51 | -1.02% | 603,847 |
| Aug 25, 2025 | 173.00 | 173.15 | 171.56 | 171.94 | 167.21 | -0.30% | 477,463 |
| Aug 22, 2025 | 172.40 | 174.00 | 170.66 | 172.46 | 167.72 | 0.45% | 638,427 |
| Aug 21, 2025 | 172.15 | 172.68 | 171.10 | 171.68 | 166.96 | -0.18% | 735,247 |
| Aug 20, 2025 | 173.81 | 173.81 | 171.65 | 171.99 | 167.26 | -0.26% | 591,095 |
| Aug 19, 2025 | 171.40 | 173.21 | 169.97 | 172.43 | 167.69 | 0.91% | 615,070 |
| Aug 18, 2025 | 170.15 | 171.59 | 169.91 | 170.87 | 166.17 | 0.58% | 601,244 |
| Aug 14, 2025 | 172.99 | 172.99 | 169.50 | 169.89 | 165.22 | -0.36% | 887,776 |
| Aug 13, 2025 | 170.00 | 172.00 | 170.00 | 170.51 | 165.82 | -0.98% | 1,303,857 |
| Aug 12, 2025 | 172.50 | 172.65 | 171.70 | 172.20 | 167.46 | 0.01% | 685,602 |
| Aug 11, 2025 | 173.10 | 173.40 | 171.50 | 172.19 | 167.45 | 0.01% | 1,061,624 |
| Aug 8, 2025 | 175.00 | 175.00 | 171.50 | 172.17 | 167.43 | -0.85% | 1,617,508 |
| Aug 7, 2025 | 174.80 | 175.90 | 171.70 | 173.65 | 168.87 | -0.74% | 949,761 |
| Aug 6, 2025 | 179.40 | 179.75 | 174.60 | 174.94 | 170.13 | -2.09% | 1,555,826 |
| Aug 5, 2025 | 181.04 | 181.05 | 178.06 | 178.68 | 173.76 | -0.93% | 861,243 |