The Karnataka Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	292.20	295.50	283.05	285.00	285.00	-2.13%	160,095
Jul 30, 2026	280.85	292.50	279.60	291.20	291.20	4.41%	384,294
Jul 29, 2026	278.30	283.00	276.65	278.90	278.90	0.81%	183,100
Jul 28, 2026	287.35	287.35	275.75	276.65	276.65	-3.25%	226,617
Jul 27, 2026	279.05	287.15	279.05	285.95	285.95	2.20%	137,447
Jul 24, 2026	282.10	282.15	274.50	279.80	279.80	-0.67%	79,044
Jul 23, 2026	275.20	284.25	272.35	281.70	281.70	1.83%	143,711
Jul 22, 2026	282.50	284.60	272.50	276.65	276.65	-1.65%	163,087
Jul 21, 2026	273.80	282.75	273.80	281.30	281.30	2.16%	171,119
Jul 20, 2026	274.00	276.95	271.15	275.35	275.35	0.82%	40,420
Jul 17, 2026	272.00	276.00	268.20	273.10	273.10	-0.15%	59,080
Jul 16, 2026	278.30	279.95	273.00	273.50	273.50	-0.49%	44,023
Jul 15, 2026	277.80	280.00	273.30	274.85	274.85	0.22%	48,960
Jul 14, 2026	278.80	278.80	273.15	274.25	274.25	-1.63%	44,407
Jul 13, 2026	273.65	279.75	272.90	278.80	278.80	1.00%	75,877
Jul 10, 2026	267.60	277.50	267.60	276.05	276.05	3.12%	164,829
Jul 9, 2026	262.85	268.95	262.85	267.70	267.70	1.90%	98,246
Jul 8, 2026	265.00	270.45	261.00	262.70	262.70	-1.09%	60,416
Jul 7, 2026	264.10	269.15	262.80	265.60	265.60	0.87%	55,659
Jul 6, 2026	264.00	268.10	262.50	263.30	263.30	0.06%	47,049
Jul 3, 2026	267.70	271.70	261.35	263.15	263.15	-1.68%	69,664
Jul 2, 2026	273.90	276.90	266.05	267.65	267.65	-2.28%	93,227
Jul 1, 2026	273.55	276.90	270.45	273.90	273.90	0.18%	101,058
Jun 30, 2026	268.65	274.50	266.50	273.40	273.40	1.81%	49,471
Jun 29, 2026	263.60	270.00	263.60	268.55	268.55	1.11%	52,094
Jun 25, 2026	267.95	270.00	263.65	265.60	265.60	0.15%	60,197
Jun 24, 2026	268.00	270.80	264.35	265.20	265.20	-1.32%	62,582
Jun 23, 2026	274.00	275.50	268.00	268.75	268.75	-2.04%	57,100
Jun 22, 2026	275.05	277.00	272.30	274.35	274.35	-0.13%	56,786
Jun 19, 2026	278.65	281.50	273.90	274.70	274.70	-1.12%	32,979
Jun 18, 2026	279.25	282.30	276.45	277.80	277.80	0.31%	48,514
Jun 17, 2026	280.75	280.75	275.45	276.95	276.95	-0.73%	39,677
Jun 16, 2026	272.80	279.80	272.00	279.00	279.00	2.25%	90,039
Jun 15, 2026	281.05	282.90	271.00	272.85	272.85	-0.82%	99,713
Jun 12, 2026	269.95	277.45	267.95	275.10	275.10	3.81%	152,836
Jun 11, 2026	262.25	272.95	262.00	265.00	265.00	-0.24%	87,978
Jun 10, 2026	270.05	272.75	263.70	265.65	265.65	-1.87%	72,399
Jun 9, 2026	260.15	271.75	254.15	270.70	270.70	5.58%	92,501
Jun 8, 2026	260.00	266.00	254.90	256.40	256.40	-2.10%	81,756
Jun 5, 2026	264.45	265.30	260.00	261.90	261.90	-0.25%	41,996
Jun 4, 2026	266.05	268.95	261.35	262.55	262.55	-1.85%	65,510
Jun 3, 2026	264.40	269.70	257.25	267.50	267.50	1.17%	113,437
Jun 2, 2026	263.70	272.90	261.65	264.40	264.40	-0.55%	111,105
Jun 1, 2026	273.95	277.25	263.00	265.85	265.85	-1.19%	78,915
May 29, 2026	273.35	278.40	267.00	269.05	269.05	-1.01%	125,777
May 27, 2026	269.45	274.15	269.00	271.80	271.80	1.32%	94,144
May 26, 2026	265.15	277.95	263.30	268.25	268.25	1.46%	153,179
May 25, 2026	265.35	267.00	262.20	264.40	264.40	-0.04%	44,157
May 22, 2026	271.05	272.35	263.05	264.50	264.50	-2.38%	132,842
May 21, 2026	265.80	273.55	262.40	270.95	270.95	2.69%	236,998