The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 259.95
-6.85 (-2.57%)
May 8, 2026, 3:29 PM IST
The Karnataka Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 221.99 | 233.00 | 221.00 | 228.73 | 228.73 | 3.35% | 11,555,270 |
| Mar 10, 2026 | 210.00 | 223.65 | 207.51 | 221.31 | 221.31 | 7.53% | 8,257,267 |
| Mar 9, 2026 | 210.50 | 212.70 | 203.31 | 205.81 | 205.81 | -5.51% | 3,973,126 |
| Mar 6, 2026 | 215.00 | 224.03 | 214.48 | 217.80 | 217.80 | 1.97% | 10,374,310 |
| Mar 5, 2026 | 201.04 | 215.25 | 200.25 | 213.59 | 213.59 | 6.33% | 9,859,905 |
| Mar 4, 2026 | 200.00 | 202.98 | 195.80 | 200.88 | 200.88 | -1.06% | 5,306,661 |
| 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 |