The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 323.90
-5.10 (-1.55%)
Oct 1, 2026, 3:30 PM IST
The Karnataka Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 329.10 | 330.20 | 316.65 | 321.60 | 321.60 | -2.25% | 3,306,218 |
| Sep 30, 2026 | 324.40 | 332.15 | 322.55 | 329.00 | 329.00 | 1.46% | 1,004,306 |
| Sep 29, 2026 | 322.00 | 326.10 | 317.35 | 324.25 | 324.25 | 0.75% | 1,248,849 |
| Sep 28, 2026 | 335.50 | 337.30 | 320.45 | 321.85 | 321.85 | -4.07% | 1,096,413 |
| Sep 25, 2026 | 338.15 | 340.70 | 333.25 | 335.50 | 335.50 | -0.78% | 680,592 |
| Sep 24, 2026 | 339.00 | 345.40 | 336.55 | 338.15 | 338.15 | -1.43% | 2,049,219 |
| Sep 23, 2026 | 331.50 | 344.00 | 330.10 | 343.05 | 343.05 | 3.48% | 3,566,531 |
| Sep 22, 2026 | 315.95 | 334.00 | 315.00 | 331.50 | 331.50 | 5.39% | 3,195,855 |
| Sep 21, 2026 | 313.80 | 316.00 | 311.15 | 314.55 | 314.55 | 0.24% | 1,337,604 |
| Sep 18, 2026 | 315.05 | 317.75 | 312.20 | 313.80 | 313.80 | -0.03% | 1,649,339 |
| Sep 17, 2026 | 318.00 | 323.00 | 309.85 | 313.90 | 313.90 | -1.35% | 1,702,377 |
| Sep 16, 2026 | 314.60 | 321.85 | 309.95 | 318.20 | 318.20 | 0.71% | 2,085,928 |
| Sep 15, 2026 | 324.70 | 331.35 | 314.30 | 315.95 | 315.95 | -1.37% | 3,508,307 |
| Sep 11, 2026 | 328.50 | 330.40 | 322.50 | 325.35 | 320.35 | -2.17% | 2,126,968 |
| Sep 10, 2026 | 331.25 | 336.05 | 329.60 | 332.55 | 327.44 | 0.39% | 1,448,556 |
| Sep 9, 2026 | 334.20 | 335.70 | 330.00 | 331.25 | 326.16 | -0.90% | 1,849,893 |
| Sep 8, 2026 | 333.60 | 335.70 | 328.00 | 334.25 | 329.11 | 0.19% | 2,015,693 |
| Sep 7, 2026 | 339.60 | 340.00 | 332.60 | 333.60 | 328.47 | -1.91% | 1,114,008 |
| Sep 4, 2026 | 341.00 | 345.90 | 338.25 | 340.10 | 334.87 | 0.10% | 1,919,012 |
| Sep 3, 2026 | 331.10 | 341.60 | 331.10 | 339.75 | 334.53 | 2.85% | 3,036,829 |
| Sep 2, 2026 | 326.95 | 333.00 | 321.55 | 330.35 | 325.27 | -0.17% | 2,245,525 |
| Sep 1, 2026 | 335.15 | 338.70 | 329.10 | 330.90 | 325.81 | -1.27% | 1,561,768 |
| Aug 31, 2026 | 331.00 | 342.50 | 327.50 | 335.15 | 330.00 | 1.45% | 4,358,321 |
| Aug 28, 2026 | 325.00 | 331.35 | 324.20 | 330.35 | 325.27 | 0.98% | 1,698,579 |
| Aug 27, 2026 | 336.75 | 338.80 | 326.00 | 327.15 | 322.12 | -3.12% | 1,461,115 |
| Aug 26, 2026 | 335.55 | 341.00 | 330.85 | 337.70 | 332.51 | 0.93% | 3,190,171 |
| Aug 25, 2026 | 333.25 | 337.70 | 332.00 | 334.60 | 329.46 | 0.41% | 2,784,058 |
| Aug 24, 2026 | 328.30 | 336.70 | 326.50 | 333.25 | 328.13 | 1.51% | 2,769,889 |
| Aug 21, 2026 | 335.05 | 338.25 | 326.70 | 328.30 | 323.25 | -2.01% | 3,431,377 |
| Aug 20, 2026 | 324.75 | 337.90 | 320.60 | 335.05 | 329.90 | 3.39% | 6,192,277 |
| Aug 19, 2026 | 311.60 | 324.85 | 311.55 | 324.05 | 319.07 | 4.28% | 7,346,849 |
| Aug 18, 2026 | 304.20 | 313.20 | 304.20 | 310.75 | 305.97 | 1.39% | 2,278,077 |
| Aug 17, 2026 | 310.00 | 310.30 | 303.55 | 306.50 | 301.79 | -1.02% | 1,251,381 |
| Aug 14, 2026 | 313.00 | 316.00 | 308.80 | 309.65 | 304.89 | -0.99% | 2,960,239 |
| Aug 13, 2026 | 314.70 | 314.80 | 310.70 | 312.75 | 307.94 | -0.30% | 1,143,552 |
| Aug 12, 2026 | 303.50 | 314.00 | 301.20 | 313.70 | 308.88 | 3.58% | 3,017,208 |
| Aug 11, 2026 | 305.25 | 305.95 | 298.60 | 302.85 | 298.20 | -0.79% | 2,752,855 |
| Aug 10, 2026 | 311.00 | 315.00 | 304.05 | 305.25 | 300.56 | -1.53% | 1,598,287 |
| Aug 7, 2026 | 306.70 | 313.95 | 305.60 | 310.00 | 305.24 | 1.04% | 5,176,455 |
| Aug 6, 2026 | 299.55 | 316.80 | 297.30 | 306.80 | 302.09 | 2.39% | 7,797,697 |
| Aug 5, 2026 | 295.70 | 300.55 | 292.40 | 299.65 | 295.04 | 1.22% | 2,923,154 |
| Aug 4, 2026 | 290.10 | 297.50 | 286.60 | 296.05 | 291.50 | 2.28% | 3,234,907 |
| Aug 3, 2026 | 288.00 | 294.00 | 286.00 | 289.45 | 285.00 | 1.65% | 3,342,740 |
| Jul 31, 2026 | 293.00 | 295.40 | 283.10 | 284.75 | 280.37 | -2.06% | 4,082,393 |
| Jul 30, 2026 | 280.00 | 292.50 | 279.00 | 290.75 | 286.28 | 4.21% | 9,422,179 |
| Jul 29, 2026 | 278.05 | 283.00 | 276.10 | 279.00 | 274.71 | 0.81% | 3,157,848 |
| Jul 28, 2026 | 286.95 | 287.00 | 275.70 | 276.75 | 272.50 | -3.08% | 2,855,837 |
| Jul 27, 2026 | 280.00 | 287.00 | 280.00 | 285.55 | 281.16 | 2.09% | 3,550,008 |
| Jul 24, 2026 | 278.60 | 282.40 | 274.20 | 279.70 | 275.40 | -0.75% | 1,964,088 |
| Jul 23, 2026 | 275.75 | 284.40 | 272.60 | 281.80 | 277.47 | 2.01% | 3,483,006 |