The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 180.95
+3.20 (1.80%)
Nov 7, 2025, 3:30 PM IST
The Karnataka Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 177.50 | 181.65 | 175.81 | 180.95 | 180.95 | 1.80% | 1,410,833 |
| Nov 6, 2025 | 180.01 | 180.75 | 176.50 | 177.75 | 177.75 | -0.90% | 1,665,585 |
| Nov 4, 2025 | 178.85 | 180.09 | 178.20 | 179.36 | 179.36 | 0.65% | 2,366,556 |
| Nov 3, 2025 | 179.00 | 184.90 | 175.01 | 178.20 | 178.20 | -0.03% | 21,423,504 |
| Oct 31, 2025 | 180.65 | 183.61 | 177.50 | 178.25 | 178.25 | -0.72% | 1,956,738 |
| Oct 30, 2025 | 184.99 | 185.00 | 179.13 | 179.55 | 179.55 | -2.58% | 2,028,602 |
| Oct 29, 2025 | 182.56 | 185.34 | 182.37 | 184.31 | 184.31 | 0.42% | 1,342,606 |
| Oct 28, 2025 | 183.01 | 185.50 | 182.00 | 183.53 | 183.53 | 0.50% | 1,194,927 |
| Oct 27, 2025 | 181.49 | 183.65 | 180.50 | 182.61 | 182.61 | 1.26% | 1,225,876 |
| Oct 24, 2025 | 183.60 | 183.77 | 178.14 | 180.34 | 180.34 | -1.38% | 1,270,694 |
| Oct 23, 2025 | 182.60 | 185.50 | 181.98 | 182.86 | 182.86 | 0.64% | 2,355,536 |
| Oct 21, 2025 | 179.49 | 182.64 | 179.48 | 181.69 | 181.69 | 1.37% | 585,457 |
| Oct 20, 2025 | 172.01 | 183.00 | 172.01 | 179.23 | 179.23 | 4.25% | 4,374,840 |
| Oct 17, 2025 | 172.39 | 172.72 | 170.51 | 171.93 | 171.93 | -0.22% | 552,401 |
| Oct 16, 2025 | 173.75 | 174.70 | 171.95 | 172.31 | 172.31 | -0.96% | 522,213 |
| 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 |