The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 186.37
-0.03 (-0.02%)
Jan 14, 2026, 10:20 AM IST
The Karnataka Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 198.26 | 220.00 | 198.00 | 215.59 | 215.59 | 8.42% | 51,417,420 |
| Nov 24, 2025 | 194.00 | 204.00 | 192.15 | 198.84 | 198.84 | 5.34% | 48,027,340 |
| Nov 21, 2025 | 175.80 | 193.99 | 174.85 | 188.76 | 188.76 | 7.78% | 36,784,758 |
| Nov 20, 2025 | 176.20 | 177.70 | 174.50 | 175.14 | 175.14 | -0.60% | 884,135 |
| Nov 19, 2025 | 175.90 | 176.89 | 174.17 | 176.20 | 176.20 | 0.87% | 1,120,922 |
| Nov 18, 2025 | 176.39 | 176.39 | 174.00 | 174.68 | 174.68 | -0.60% | 909,380 |
| Nov 17, 2025 | 175.90 | 179.52 | 174.35 | 175.73 | 175.73 | 0.95% | 1,958,222 |
| Nov 14, 2025 | 177.75 | 177.75 | 173.80 | 174.07 | 174.07 | -1.34% | 1,234,559 |
| Nov 13, 2025 | 181.50 | 181.50 | 175.94 | 176.43 | 176.43 | -2.00% | 1,592,078 |
| Nov 12, 2025 | 177.64 | 181.01 | 177.64 | 180.03 | 180.03 | 1.44% | 1,192,143 |
| Nov 11, 2025 | 180.45 | 180.45 | 177.15 | 177.48 | 177.48 | -1.66% | 889,897 |
| Nov 10, 2025 | 179.61 | 181.90 | 176.11 | 180.47 | 180.47 | -0.27% | 1,944,037 |
| Nov 7, 2025 | 177.50 | 181.65 | 175.81 | 180.95 | 180.95 | 1.80% | 1,410,845 |
| 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% | 21,423,500 |