The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 269.35
-2.50 (-0.92%)
May 29, 2026, 3:29 PM IST
The Karnataka Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 269.80 | 274.00 | 268.80 | 271.85 | 271.85 | 1.61% | 2,159,206 |
| May 26, 2026 | 265.50 | 278.00 | 263.25 | 267.55 | 267.55 | 1.25% | 5,166,361 |
| May 25, 2026 | 264.80 | 267.00 | 262.20 | 264.25 | 264.25 | -0.09% | 1,643,721 |
| May 22, 2026 | 272.90 | 272.90 | 263.25 | 264.50 | 264.50 | -2.34% | 1,837,508 |
| May 21, 2026 | 267.00 | 273.75 | 262.20 | 270.85 | 270.85 | 2.67% | 4,554,046 |
| May 20, 2026 | 255.40 | 271.40 | 252.10 | 263.80 | 263.80 | 6.48% | 20,166,340 |
| May 19, 2026 | 245.00 | 252.75 | 245.00 | 247.75 | 247.75 | 2.02% | 2,633,018 |
| May 18, 2026 | 245.35 | 245.35 | 238.70 | 242.85 | 242.85 | -1.32% | 1,390,684 |
| May 15, 2026 | 246.95 | 252.00 | 243.70 | 246.10 | 246.10 | -0.34% | 1,374,899 |
| May 14, 2026 | 250.00 | 251.50 | 244.00 | 246.95 | 246.95 | -0.74% | 1,302,271 |
| May 13, 2026 | 247.25 | 255.00 | 246.00 | 248.80 | 248.80 | 0.71% | 1,662,222 |
| May 12, 2026 | 250.50 | 252.10 | 244.50 | 247.05 | 247.05 | -1.81% | 2,418,566 |
| May 11, 2026 | 258.00 | 258.35 | 250.55 | 251.60 | 251.60 | -2.99% | 1,612,559 |
| May 8, 2026 | 265.95 | 265.95 | 258.30 | 259.35 | 259.35 | -2.79% | 1,337,905 |
| May 7, 2026 | 267.80 | 269.30 | 259.85 | 266.80 | 266.80 | 0.15% | 2,118,384 |
| May 6, 2026 | 271.40 | 273.10 | 265.50 | 266.40 | 266.40 | -1.19% | 1,674,655 |
| May 5, 2026 | 272.70 | 273.45 | 265.50 | 269.60 | 269.60 | -1.75% | 2,259,134 |
| May 4, 2026 | 269.60 | 275.30 | 266.20 | 274.40 | 274.40 | 2.16% | 3,909,826 |
| Apr 30, 2026 | 268.33 | 270.50 | 262.47 | 268.61 | 268.61 | 0.10% | 3,691,889 |
| Apr 29, 2026 | 263.00 | 271.44 | 261.43 | 268.33 | 268.33 | 1.78% | 5,831,407 |
| Apr 28, 2026 | 253.00 | 265.01 | 251.10 | 263.63 | 263.63 | 3.66% | 5,284,366 |
| Apr 27, 2026 | 243.00 | 255.90 | 242.99 | 254.32 | 254.32 | 5.07% | 3,491,065 |
| Apr 24, 2026 | 245.54 | 247.00 | 240.46 | 242.04 | 242.04 | -1.20% | 1,200,192 |
| Apr 23, 2026 | 249.00 | 250.90 | 244.44 | 244.97 | 244.97 | -2.26% | 2,068,821 |
| Apr 22, 2026 | 253.00 | 254.00 | 249.60 | 250.64 | 250.64 | 0.13% | 1,928,406 |
| Apr 21, 2026 | 246.00 | 252.46 | 246.00 | 250.32 | 250.32 | 1.89% | 2,240,422 |
| Apr 20, 2026 | 247.69 | 255.50 | 243.50 | 245.67 | 245.67 | -0.23% | 5,817,601 |
| Apr 17, 2026 | 246.34 | 248.20 | 242.60 | 246.23 | 246.23 | -0.04% | 4,030,673 |
| Apr 16, 2026 | 244.49 | 247.95 | 241.47 | 246.34 | 246.34 | 1.58% | 3,755,039 |
| Apr 15, 2026 | 245.00 | 247.80 | 241.40 | 242.52 | 242.52 | 0.66% | 3,658,477 |
| Apr 13, 2026 | 238.00 | 243.57 | 234.41 | 240.94 | 240.94 | -0.84% | 1,770,434 |
| Apr 10, 2026 | 244.80 | 246.55 | 240.25 | 242.97 | 242.97 | -0.30% | 2,452,720 |
| Apr 9, 2026 | 243.51 | 251.00 | 240.00 | 243.69 | 243.69 | 0.07% | 6,004,567 |
| Apr 8, 2026 | 235.00 | 243.95 | 231.88 | 243.51 | 243.51 | 6.36% | 7,559,581 |
| Apr 7, 2026 | 228.00 | 232.00 | 226.00 | 228.95 | 228.95 | -0.33% | 1,969,505 |
| Apr 6, 2026 | 227.89 | 236.30 | 223.67 | 229.70 | 229.70 | 0.98% | 3,262,658 |
| Apr 2, 2026 | 228.15 | 229.99 | 217.00 | 227.47 | 227.47 | -1.17% | 3,325,136 |
| Apr 1, 2026 | 230.00 | 233.41 | 226.00 | 230.17 | 230.17 | 3.23% | 3,961,866 |
| Mar 30, 2026 | 225.00 | 231.30 | 221.84 | 222.96 | 222.96 | -2.92% | 2,593,415 |
| Mar 27, 2026 | 225.00 | 231.72 | 220.51 | 229.66 | 229.66 | 1.40% | 4,463,019 |
| Mar 25, 2026 | 222.00 | 231.70 | 220.00 | 226.48 | 226.48 | 3.83% | 3,937,747 |
| Mar 24, 2026 | 220.00 | 221.50 | 215.60 | 218.12 | 218.12 | 1.69% | 2,397,533 |
| Mar 23, 2026 | 223.00 | 225.96 | 212.50 | 214.50 | 214.50 | -6.30% | 3,367,717 |
| Mar 20, 2026 | 234.80 | 238.95 | 226.15 | 228.93 | 228.93 | -1.03% | 3,775,657 |
| Mar 19, 2026 | 225.50 | 236.00 | 225.50 | 231.32 | 231.32 | -0.24% | 5,061,968 |
| Mar 18, 2026 | 225.95 | 238.24 | 225.00 | 231.88 | 231.88 | 2.53% | 7,552,817 |
| Mar 17, 2026 | 219.50 | 227.00 | 215.50 | 226.15 | 226.15 | 3.88% | 3,586,969 |
| Mar 16, 2026 | 225.00 | 225.01 | 211.05 | 217.70 | 217.70 | -2.64% | 5,109,651 |
| Mar 13, 2026 | 226.00 | 229.74 | 220.20 | 223.61 | 223.61 | -1.36% | 6,441,494 |
| Mar 12, 2026 | 226.90 | 230.40 | 221.11 | 226.70 | 226.70 | -0.89% | 4,355,969 |