The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 200.30
+0.34 (0.17%)
At close: Feb 6, 2026
The Karnataka Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 188.50 | 189.24 | 185.05 | 186.40 | 186.40 | -0.66% | 1,660,815 |
| Jan 12, 2026 | 189.00 | 189.99 | 186.00 | 187.64 | 187.64 | 0.02% | 2,066,344 |
| Jan 9, 2026 | 194.00 | 194.09 | 186.88 | 187.61 | 187.61 | -2.97% | 2,875,938 |
| Jan 8, 2026 | 200.00 | 201.00 | 192.20 | 193.36 | 193.36 | -3.10% | 2,848,691 |
| Jan 7, 2026 | 202.00 | 202.12 | 196.70 | 199.54 | 199.54 | -0.96% | 2,574,148 |
| Jan 6, 2026 | 202.30 | 206.15 | 200.12 | 201.48 | 201.48 | 0.11% | 3,064,979 |
| Jan 5, 2026 | 201.00 | 203.50 | 199.60 | 201.25 | 201.25 | 0.63% | 4,192,822 |
| Jan 2, 2026 | 207.80 | 212.40 | 195.60 | 200.00 | 200.00 | -3.34% | 17,503,030 |
| Jan 1, 2026 | 205.50 | 208.20 | 205.40 | 206.92 | 206.92 | 0.69% | 1,507,317 |
| Dec 31, 2025 | 206.30 | 208.28 | 205.00 | 205.50 | 205.50 | -0.20% | 2,180,394 |
| Dec 30, 2025 | 200.00 | 206.39 | 199.02 | 205.91 | 205.91 | 2.89% | 3,423,654 |
| Dec 29, 2025 | 202.85 | 202.85 | 199.20 | 200.13 | 200.13 | -1.07% | 1,469,827 |
| Dec 26, 2025 | 205.95 | 205.95 | 201.50 | 202.29 | 202.29 | -1.78% | 1,770,638 |
| Dec 24, 2025 | 206.99 | 207.94 | 203.90 | 205.95 | 205.95 | -0.10% | 1,572,967 |
| Dec 23, 2025 | 208.65 | 208.65 | 204.82 | 206.16 | 206.16 | -1.05% | 2,484,525 |
| Dec 22, 2025 | 202.49 | 209.70 | 202.00 | 208.35 | 208.35 | 3.93% | 5,341,863 |
| Dec 19, 2025 | 199.90 | 201.16 | 199.00 | 200.47 | 200.47 | 0.92% | 2,290,638 |
| Dec 18, 2025 | 199.80 | 201.80 | 198.40 | 198.64 | 198.64 | -0.26% | 2,109,488 |
| Dec 17, 2025 | 199.20 | 199.55 | 195.59 | 199.15 | 199.15 | 0.37% | 4,141,087 |
| Dec 16, 2025 | 199.99 | 202.39 | 197.79 | 198.42 | 198.42 | -0.79% | 6,846,962 |
| Dec 15, 2025 | 202.20 | 203.63 | 198.71 | 199.99 | 199.99 | -1.09% | 6,185,588 |
| Dec 12, 2025 | 207.00 | 207.79 | 198.90 | 202.20 | 202.20 | -1.87% | 5,172,630 |
| Dec 11, 2025 | 205.40 | 208.30 | 203.05 | 206.05 | 206.05 | 0.88% | 2,906,462 |
| Dec 10, 2025 | 206.55 | 209.10 | 203.50 | 204.25 | 204.25 | -1.09% | 6,365,709 |
| Dec 9, 2025 | 205.00 | 211.23 | 201.75 | 206.51 | 206.51 | 0.64% | 8,345,149 |
| Dec 8, 2025 | 213.10 | 213.90 | 204.15 | 205.20 | 205.20 | -3.74% | 6,370,919 |
| Dec 5, 2025 | 211.50 | 216.45 | 210.48 | 213.17 | 213.17 | 0.32% | 6,221,439 |
| Dec 4, 2025 | 213.60 | 219.40 | 209.70 | 212.49 | 212.49 | 0.42% | 14,989,200 |
| Dec 3, 2025 | 212.99 | 213.99 | 203.00 | 211.61 | 211.61 | -0.15% | 10,496,700 |
| Dec 2, 2025 | 213.60 | 216.80 | 211.25 | 211.93 | 211.93 | -0.48% | 6,027,017 |
| Dec 1, 2025 | 214.70 | 217.10 | 212.16 | 212.96 | 212.96 | 0.39% | 7,500,499 |
| Nov 28, 2025 | 214.82 | 218.50 | 211.01 | 212.13 | 212.13 | -0.76% | 8,376,022 |
| Nov 27, 2025 | 215.79 | 220.40 | 211.05 | 213.76 | 213.76 | 1.33% | 18,145,470 |
| Nov 26, 2025 | 216.64 | 218.40 | 208.10 | 210.95 | 210.95 | -2.15% | 23,040,790 |