The Karnataka Bank Limited (NSE:KTKBANK)
India · Delayed Price · Currency is INR 328.30
-6.75 (-2.01%)
Aug 21, 2026, 3:29 PM IST
The Karnataka Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 335.05 | 338.25 | 326.70 | 328.30 | 328.30 | -2.01% | 3,431,377 |
| Aug 20, 2026 | 324.75 | 337.90 | 320.60 | 335.05 | 335.05 | 3.39% | 6,192,277 |
| Aug 19, 2026 | 311.60 | 324.85 | 311.55 | 324.05 | 324.05 | 4.28% | 7,346,849 |
| Aug 18, 2026 | 304.20 | 313.20 | 304.20 | 310.75 | 310.75 | 1.39% | 2,278,077 |
| Aug 17, 2026 | 310.00 | 310.30 | 303.55 | 306.50 | 306.50 | -1.02% | 1,251,381 |
| Aug 14, 2026 | 313.00 | 316.00 | 308.80 | 309.65 | 309.65 | -0.99% | 2,960,239 |
| Aug 13, 2026 | 314.70 | 314.80 | 310.70 | 312.75 | 312.75 | -0.30% | 1,143,552 |
| Aug 12, 2026 | 303.50 | 314.00 | 301.20 | 313.70 | 313.70 | 3.58% | 3,017,208 |
| Aug 11, 2026 | 305.25 | 305.95 | 298.60 | 302.85 | 302.85 | -0.79% | 2,752,855 |
| Aug 10, 2026 | 311.00 | 315.00 | 304.05 | 305.25 | 305.25 | -1.53% | 1,598,287 |
| Aug 7, 2026 | 306.70 | 313.95 | 305.60 | 310.00 | 310.00 | 1.04% | 5,176,455 |
| Aug 6, 2026 | 299.55 | 316.80 | 297.30 | 306.80 | 306.80 | 2.39% | 7,797,697 |
| Aug 5, 2026 | 295.70 | 300.55 | 292.40 | 299.65 | 299.65 | 1.22% | 2,923,154 |
| Aug 4, 2026 | 290.10 | 297.50 | 286.60 | 296.05 | 296.05 | 2.28% | 3,234,907 |
| Aug 3, 2026 | 288.00 | 294.00 | 286.00 | 289.45 | 289.45 | 1.65% | 3,342,740 |
| Jul 31, 2026 | 293.00 | 295.40 | 283.10 | 284.75 | 284.75 | -2.06% | 4,082,393 |
| Jul 30, 2026 | 280.00 | 292.50 | 279.00 | 290.75 | 290.75 | 4.21% | 9,422,179 |
| Jul 29, 2026 | 278.05 | 283.00 | 276.10 | 279.00 | 279.00 | 0.81% | 3,157,848 |
| Jul 28, 2026 | 286.95 | 287.00 | 275.70 | 276.75 | 276.75 | -3.08% | 2,855,837 |
| Jul 27, 2026 | 280.00 | 287.00 | 280.00 | 285.55 | 285.55 | 2.09% | 3,550,008 |
| Jul 24, 2026 | 278.60 | 282.40 | 274.20 | 279.70 | 279.70 | -0.75% | 1,964,088 |
| Jul 23, 2026 | 275.75 | 284.40 | 272.60 | 281.80 | 281.80 | 2.01% | 3,483,006 |
| Jul 22, 2026 | 281.95 | 284.90 | 272.40 | 276.25 | 276.25 | -1.80% | 2,902,371 |
| Jul 21, 2026 | 275.35 | 282.50 | 274.15 | 281.30 | 281.30 | 2.20% | 2,605,464 |
| Jul 20, 2026 | 274.00 | 276.95 | 271.15 | 275.25 | 275.25 | 0.77% | 978,081 |
| Jul 17, 2026 | 271.50 | 276.90 | 268.35 | 273.15 | 273.15 | -0.15% | 1,476,777 |
| Jul 16, 2026 | 275.35 | 279.90 | 272.05 | 273.55 | 273.55 | -0.51% | 1,007,231 |
| Jul 15, 2026 | 276.00 | 280.00 | 273.00 | 274.95 | 274.95 | 0.29% | 1,376,619 |
| Jul 14, 2026 | 278.10 | 278.10 | 273.10 | 274.15 | 274.15 | -1.72% | 1,184,808 |
| Jul 13, 2026 | 273.90 | 279.80 | 272.50 | 278.95 | 278.95 | 0.94% | 1,796,025 |
| Jul 10, 2026 | 268.00 | 277.95 | 267.95 | 276.35 | 276.35 | 3.12% | 3,418,808 |
| Jul 9, 2026 | 263.00 | 269.00 | 263.00 | 268.00 | 268.00 | 1.96% | 1,567,788 |
| Jul 8, 2026 | 265.00 | 270.50 | 261.05 | 262.85 | 262.85 | -1.09% | 2,327,024 |
| Jul 7, 2026 | 264.95 | 269.15 | 262.45 | 265.75 | 265.75 | 0.97% | 2,034,124 |
| Jul 6, 2026 | 264.90 | 268.40 | 262.30 | 263.20 | 263.20 | -0.08% | 1,394,174 |
| Jul 3, 2026 | 269.00 | 271.65 | 261.30 | 263.40 | 263.40 | -1.55% | 1,580,396 |
| Jul 2, 2026 | 275.10 | 276.80 | 265.20 | 267.55 | 267.55 | -2.30% | 2,003,231 |
| Jul 1, 2026 | 274.00 | 276.85 | 270.10 | 273.85 | 273.85 | 0.16% | 2,159,969 |
| Jun 30, 2026 | 269.00 | 274.70 | 266.35 | 273.40 | 273.40 | 1.79% | 1,411,536 |
| Jun 29, 2026 | 264.10 | 270.10 | 264.00 | 268.60 | 268.60 | 1.13% | 1,287,648 |
| Jun 25, 2026 | 267.00 | 270.35 | 263.70 | 265.60 | 265.60 | 0.17% | 1,223,754 |
| Jun 24, 2026 | 268.00 | 270.75 | 264.40 | 265.15 | 265.15 | -1.43% | 1,683,856 |
| Jun 23, 2026 | 274.20 | 275.40 | 268.00 | 269.00 | 269.00 | -1.91% | 1,638,000 |
| Jun 22, 2026 | 275.10 | 277.00 | 272.20 | 274.25 | 274.25 | -0.16% | 1,453,297 |
| Jun 19, 2026 | 278.15 | 281.50 | 273.95 | 274.70 | 274.70 | -1.15% | 1,162,649 |
| 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 |