The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 172.17
-1.48 (-0.85%)
Aug 8, 2025, 3:30 PM IST
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 175.00 | 175.00 | 171.50 | 172.17 | 172.17 | -0.85% | 1,617,508 |
| Aug 7, 2025 | 174.80 | 175.90 | 171.70 | 173.65 | 173.65 | -0.74% | 949,761 |
| Aug 6, 2025 | 179.40 | 179.75 | 174.60 | 174.94 | 174.94 | -2.09% | 1,555,826 |
| Aug 5, 2025 | 181.04 | 181.05 | 178.06 | 178.68 | 178.68 | -0.93% | 861,243 |
| Aug 4, 2025 | 178.50 | 180.80 | 177.50 | 180.35 | 180.35 | 1.10% | 832,567 |
| Aug 1, 2025 | 180.66 | 180.80 | 178.00 | 178.39 | 178.39 | -1.26% | 663,238 |
| Jul 31, 2025 | 181.10 | 181.59 | 179.70 | 180.66 | 180.66 | -0.80% | 894,242 |
| Jul 30, 2025 | 183.68 | 184.63 | 181.80 | 182.11 | 182.11 | -0.84% | 705,921 |
| Jul 29, 2025 | 185.49 | 185.76 | 181.62 | 183.66 | 183.66 | -0.62% | 2,210,515 |
| Jul 28, 2025 | 187.50 | 188.30 | 184.50 | 184.80 | 184.80 | -1.66% | 1,362,312 |
| Jul 25, 2025 | 188.80 | 188.80 | 187.02 | 187.92 | 187.92 | -0.42% | 523,457 |
| Jul 24, 2025 | 190.00 | 190.20 | 187.84 | 188.71 | 188.71 | -0.37% | 616,567 |
| Jul 23, 2025 | 190.85 | 191.40 | 188.39 | 189.41 | 189.41 | -0.58% | 788,668 |
| Jul 22, 2025 | 191.98 | 191.98 | 190.16 | 190.52 | 190.52 | -0.36% | 476,863 |
| Jul 21, 2025 | 192.29 | 192.29 | 190.15 | 191.21 | 191.21 | -0.18% | 536,701 |
| Jul 18, 2025 | 193.45 | 193.87 | 190.60 | 191.56 | 191.56 | -0.97% | 693,365 |
| Jul 17, 2025 | 193.80 | 196.84 | 192.10 | 193.44 | 193.44 | 0.25% | 1,248,464 |
| Jul 16, 2025 | 193.40 | 194.20 | 192.61 | 192.95 | 192.95 | -0.11% | 785,791 |
| Jul 15, 2025 | 194.00 | 194.90 | 192.42 | 193.17 | 193.17 | 0.03% | 872,279 |
| Jul 14, 2025 | 191.71 | 193.50 | 190.54 | 193.11 | 193.11 | 1.43% | 859,048 |
| Jul 11, 2025 | 191.65 | 192.49 | 190.20 | 190.39 | 190.39 | -0.44% | 678,190 |
| Jul 10, 2025 | 192.95 | 193.32 | 190.47 | 191.23 | 191.23 | -0.43% | 843,090 |
| Jul 9, 2025 | 193.70 | 193.95 | 190.70 | 192.05 | 192.05 | -0.57% | 1,364,490 |
| Jul 8, 2025 | 193.33 | 194.80 | 192.50 | 193.16 | 193.16 | 0.16% | 1,000,785 |
| Jul 7, 2025 | 194.90 | 195.19 | 192.00 | 192.86 | 192.86 | -0.43% | 1,207,115 |
| Jul 4, 2025 | 193.06 | 195.41 | 192.98 | 193.70 | 193.70 | -0.12% | 1,151,289 |
| Jul 3, 2025 | 195.06 | 195.70 | 192.50 | 193.93 | 193.93 | -0.58% | 1,737,883 |
| Jul 2, 2025 | 197.76 | 197.77 | 194.25 | 195.06 | 195.06 | -0.87% | 2,321,474 |
| Jul 1, 2025 | 197.51 | 198.49 | 193.50 | 196.77 | 196.77 | 0.56% | 3,943,909 |
| Jun 30, 2025 | 199.50 | 204.83 | 190.00 | 195.67 | 195.67 | -5.77% | 17,800,774 |
| Jun 27, 2025 | 209.00 | 209.44 | 206.72 | 207.65 | 207.65 | -0.13% | 1,199,082 |
| Jun 26, 2025 | 207.79 | 209.21 | 205.00 | 207.91 | 207.91 | 0.25% | 1,225,806 |
| Jun 25, 2025 | 205.90 | 209.40 | 205.00 | 207.40 | 207.40 | 0.77% | 514,613 |
| Jun 24, 2025 | 205.99 | 210.60 | 205.00 | 205.81 | 205.81 | 0.63% | 1,756,313 |
| Jun 23, 2025 | 198.50 | 206.29 | 198.50 | 204.52 | 204.52 | 2.07% | 1,097,617 |
| Jun 20, 2025 | 199.91 | 202.27 | 199.20 | 200.37 | 200.37 | 0.23% | 562,965 |
| Jun 19, 2025 | 203.27 | 204.49 | 197.53 | 199.91 | 199.91 | -1.65% | 940,331 |
| Jun 18, 2025 | 205.00 | 206.35 | 202.63 | 203.27 | 203.27 | -1.21% | 603,526 |
| Jun 17, 2025 | 206.10 | 208.94 | 205.00 | 205.77 | 205.77 | 0.05% | 759,847 |
| Jun 16, 2025 | 205.80 | 208.20 | 202.80 | 205.66 | 205.66 | 0.11% | 1,128,508 |
| Jun 13, 2025 | 204.12 | 206.58 | 202.58 | 205.43 | 205.43 | -0.86% | 1,066,699 |
| Jun 12, 2025 | 210.00 | 211.70 | 205.11 | 207.22 | 207.22 | -1.29% | 1,720,519 |
| Jun 11, 2025 | 203.48 | 212.79 | 202.27 | 209.92 | 209.92 | 3.43% | 4,001,170 |
| Jun 10, 2025 | 204.90 | 205.27 | 201.80 | 202.96 | 202.96 | -0.19% | 892,001 |
| Jun 9, 2025 | 199.70 | 205.73 | 199.60 | 203.34 | 203.34 | 2.65% | 2,605,218 |
| Jun 6, 2025 | 195.00 | 199.50 | 193.70 | 198.10 | 198.10 | 1.61% | 2,110,553 |
| Jun 5, 2025 | 197.10 | 198.50 | 194.51 | 194.97 | 194.97 | -1.00% | 1,022,961 |
| Jun 4, 2025 | 198.70 | 199.66 | 195.70 | 196.94 | 196.94 | -0.48% | 1,084,974 |
| Jun 3, 2025 | 202.89 | 204.20 | 197.51 | 197.88 | 197.88 | -1.90% | 1,190,854 |
| Jun 2, 2025 | 197.98 | 203.00 | 197.34 | 201.72 | 201.72 | 1.93% | 1,941,280 |