The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 203.04
+0.16 (0.08%)
At close: Mar 2, 2026
The Karnataka Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |