The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 275.50
-2.40 (-0.86%)
Jun 19, 2026, 12:00 PM IST
The Karnataka Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 278.15 | 281.50 | 277.10 | 278.70 | - | 0.29% | 379,223 |
| Jun 18, 2026 | 278.80 | 282.40 | 276.35 | 277.90 | 277.90 | 0.27% | 2,191,512 |
| Jun 17, 2026 | 279.05 | 280.60 | 275.30 | 277.15 | 277.15 | -0.68% | 987,984 |
| Jun 16, 2026 | 272.35 | 279.80 | 271.90 | 279.05 | 279.05 | 2.33% | 2,273,177 |
| Jun 15, 2026 | 280.00 | 282.95 | 270.35 | 272.70 | 272.70 | -1.09% | 3,006,943 |
| Jun 12, 2026 | 267.75 | 277.50 | 267.60 | 275.70 | 275.70 | 4.02% | 3,073,840 |
| Jun 11, 2026 | 262.00 | 273.00 | 261.00 | 265.05 | 265.05 | -0.04% | 2,312,655 |
| Jun 10, 2026 | 270.50 | 272.95 | 263.40 | 265.15 | 265.15 | -2.01% | 1,824,690 |
| Jun 9, 2026 | 257.55 | 271.80 | 257.55 | 270.60 | 270.60 | 5.46% | 3,892,012 |
| Jun 8, 2026 | 259.75 | 266.20 | 255.00 | 256.60 | 256.60 | -2.06% | 1,427,566 |
| Jun 5, 2026 | 264.00 | 265.90 | 260.00 | 262.00 | 262.00 | -0.34% | 1,137,196 |
| Jun 4, 2026 | 266.50 | 268.70 | 261.30 | 262.90 | 262.90 | -1.76% | 1,391,190 |
| Jun 3, 2026 | 264.10 | 269.65 | 257.15 | 267.60 | 267.60 | 1.36% | 2,909,567 |
| Jun 2, 2026 | 265.00 | 273.05 | 261.30 | 264.00 | 264.00 | -0.64% | 3,219,483 |
| Jun 1, 2026 | 271.00 | 277.40 | 262.50 | 265.70 | 265.70 | -1.36% | 3,062,519 |
| May 29, 2026 | 272.90 | 278.40 | 267.05 | 269.35 | 269.35 | -0.92% | 3,485,669 |
| 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 |