The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 229.66
+3.18 (1.40%)
At close: Mar 27, 2026
The Karnataka Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 225.00 | 231.72 | 220.51 | 229.66 | 229.66 | 1.40% | 4,463,019 |
| Mar 25, 2026 | 222.00 | 231.70 | 220.00 | 226.48 | 226.48 | 3.83% | 3,937,747 |
| Mar 24, 2026 | 220.00 | 221.50 | 215.60 | 218.12 | 218.12 | 1.69% | 2,397,533 |
| Mar 23, 2026 | 223.00 | 225.96 | 212.50 | 214.50 | 214.50 | -6.30% | 3,367,717 |
| Mar 20, 2026 | 234.80 | 238.95 | 226.15 | 228.93 | 228.93 | -1.03% | 3,775,657 |
| Mar 19, 2026 | 225.50 | 236.00 | 225.50 | 231.32 | 231.32 | -0.24% | 5,061,968 |
| Mar 18, 2026 | 225.95 | 238.24 | 225.00 | 231.88 | 231.88 | 2.53% | 7,552,817 |
| Mar 17, 2026 | 219.50 | 227.00 | 215.50 | 226.15 | 226.15 | 3.88% | 3,586,969 |
| Mar 16, 2026 | 225.00 | 225.01 | 211.05 | 217.70 | 217.70 | -2.64% | 5,109,651 |
| Mar 13, 2026 | 226.00 | 229.74 | 220.20 | 223.61 | 223.61 | -1.36% | 6,441,494 |
| Mar 12, 2026 | 226.90 | 230.40 | 221.11 | 226.70 | 226.70 | -0.89% | 4,355,969 |
| Mar 11, 2026 | 221.99 | 233.00 | 221.00 | 228.73 | 228.73 | 3.35% | 11,555,270 |
| Mar 10, 2026 | 210.00 | 223.65 | 207.51 | 221.31 | 221.31 | 7.53% | 8,257,267 |
| Mar 9, 2026 | 210.50 | 212.70 | 203.31 | 205.81 | 205.81 | -5.51% | 3,973,126 |
| Mar 6, 2026 | 215.00 | 224.03 | 214.48 | 217.80 | 217.80 | 1.97% | 10,374,310 |
| Mar 5, 2026 | 201.04 | 215.25 | 200.25 | 213.59 | 213.59 | 6.33% | 9,859,905 |
| Mar 4, 2026 | 200.00 | 202.98 | 195.80 | 200.88 | 200.88 | -1.06% | 5,306,661 |
| Mar 2, 2026 | 197.09 | 205.01 | 195.55 | 203.04 | 203.04 | 0.08% | 3,980,042 |
| Feb 27, 2026 | 205.02 | 205.85 | 201.52 | 202.88 | 202.88 | -1.40% | 2,359,034 |
| Feb 26, 2026 | 206.50 | 209.65 | 204.66 | 205.77 | 205.77 | -0.21% | 2,749,520 |
| Feb 25, 2026 | 204.00 | 208.55 | 201.52 | 206.21 | 206.21 | 1.62% | 3,917,166 |
| Feb 24, 2026 | 201.00 | 204.40 | 199.20 | 202.92 | 202.92 | 0.56% | 2,017,131 |
| Feb 23, 2026 | 203.15 | 207.82 | 200.20 | 201.78 | 201.78 | -0.48% | 1,457,106 |
| Feb 20, 2026 | 204.50 | 205.56 | 200.72 | 202.76 | 202.76 | -0.87% | 1,473,544 |
| Feb 19, 2026 | 205.91 | 208.10 | 203.15 | 204.53 | 204.53 | -0.67% | 1,392,669 |
| Feb 18, 2026 | 208.10 | 209.70 | 205.01 | 205.91 | 205.91 | -0.96% | 2,344,875 |
| Feb 17, 2026 | 204.75 | 209.35 | 203.58 | 207.91 | 207.91 | 1.36% | 2,888,942 |
| Feb 16, 2026 | 203.00 | 206.30 | 200.05 | 205.13 | 205.13 | 1.19% | 2,142,670 |
| Feb 13, 2026 | 200.90 | 205.40 | 198.55 | 202.72 | 202.72 | 0.74% | 3,065,170 |
| Feb 12, 2026 | 204.80 | 204.80 | 199.76 | 201.23 | 201.23 | -2.11% | 2,985,762 |
| Feb 11, 2026 | 204.75 | 206.99 | 196.98 | 205.56 | 205.56 | -0.55% | 4,294,310 |
| Feb 10, 2026 | 207.00 | 208.40 | 205.50 | 206.70 | 206.70 | -0.09% | 2,416,960 |
| Feb 9, 2026 | 203.00 | 209.65 | 203.00 | 206.88 | 206.88 | 3.29% | 4,639,788 |
| Feb 6, 2026 | 199.94 | 201.10 | 195.00 | 200.30 | 200.30 | 0.17% | 1,519,199 |
| Feb 5, 2026 | 198.90 | 202.08 | 195.55 | 199.96 | 199.96 | 0.46% | 2,342,854 |
| Feb 4, 2026 | 194.40 | 201.00 | 192.59 | 199.05 | 199.05 | 2.39% | 3,985,077 |
| Feb 3, 2026 | 185.05 | 195.69 | 182.40 | 194.40 | 194.40 | 8.36% | 6,240,259 |
| Feb 2, 2026 | 180.85 | 180.90 | 175.32 | 179.41 | 179.41 | -0.96% | 2,035,353 |
| Feb 1, 2026 | 182.01 | 183.50 | 179.31 | 181.15 | 181.15 | -0.49% | 941,442 |
| Jan 30, 2026 | 184.55 | 184.84 | 181.00 | 182.05 | 182.05 | -2.21% | 2,216,548 |
| Jan 29, 2026 | 183.22 | 187.00 | 182.11 | 186.16 | 186.16 | 1.60% | 1,945,259 |
| Jan 28, 2026 | 179.49 | 184.44 | 179.37 | 183.22 | 183.22 | 2.48% | 1,787,360 |
| Jan 27, 2026 | 178.70 | 181.98 | 175.80 | 178.79 | 178.79 | -0.15% | 3,939,009 |
| Jan 23, 2026 | 183.01 | 185.99 | 178.33 | 179.06 | 179.06 | -1.88% | 1,616,531 |
| Jan 22, 2026 | 184.00 | 185.72 | 181.60 | 182.50 | 182.50 | 0.94% | 1,196,123 |
| Jan 21, 2026 | 181.95 | 183.71 | 179.35 | 180.80 | 180.80 | -0.72% | 2,893,766 |
| Jan 20, 2026 | 189.04 | 190.55 | 180.10 | 182.12 | 182.12 | -3.62% | 1,568,240 |
| Jan 19, 2026 | 191.05 | 191.37 | 188.51 | 188.97 | 188.97 | -1.25% | 1,131,392 |
| Jan 16, 2026 | 189.45 | 194.50 | 189.00 | 191.37 | 191.37 | 1.09% | 1,866,853 |
| Jan 14, 2026 | 186.85 | 190.54 | 185.67 | 189.31 | 189.31 | 1.56% | 1,934,402 |