Skip to main content
The Karnataka Bank Limited (NSE:KTKBANK)
India flag India · Delayed Price · Currency is INR
217.80
+4.21 (1.97%)
At close: Mar 6, 2026

The Karnataka Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026215.00224.03214.48217.80217.801.97%10,374,310
Mar 5, 2026201.04215.25200.25213.59213.596.33%9,859,905
Mar 4, 2026200.00202.98195.80200.88200.88-1.06%5,306,661
Mar 2, 2026197.09205.01195.55203.04203.040.08%3,980,042
Feb 27, 2026205.02205.85201.52202.88202.88-1.40%2,359,034
Feb 26, 2026206.50209.65204.66205.77205.77-0.21%2,749,520
Feb 25, 2026204.00208.55201.52206.21206.211.62%3,917,166
Feb 24, 2026201.00204.40199.20202.92202.920.56%2,017,131
Feb 23, 2026203.15207.82200.20201.78201.78-0.48%1,457,106
Feb 20, 2026204.50205.56200.72202.76202.76-0.87%1,473,544
Feb 19, 2026205.91208.10203.15204.53204.53-0.67%1,392,669
Feb 18, 2026208.10209.70205.01205.91205.91-0.96%2,344,875
Feb 17, 2026204.75209.35203.58207.91207.911.36%2,888,942
Feb 16, 2026203.00206.30200.05205.13205.131.19%2,142,670
Feb 13, 2026200.90205.40198.55202.72202.720.74%3,065,170
Feb 12, 2026204.80204.80199.76201.23201.23-2.11%2,985,762
Feb 11, 2026204.75206.99196.98205.56205.56-0.55%4,294,310
Feb 10, 2026207.00208.40205.50206.70206.70-0.09%2,416,960
Feb 9, 2026203.00209.65203.00206.88206.883.29%4,639,788
Feb 6, 2026199.94201.10195.00200.30200.300.17%1,519,199
Feb 5, 2026198.90202.08195.55199.96199.960.46%2,342,854
Feb 4, 2026194.40201.00192.59199.05199.052.39%3,985,077
Feb 3, 2026185.05195.69182.40194.40194.408.36%6,240,259
Feb 2, 2026180.85180.90175.32179.41179.41-0.96%2,035,353
Feb 1, 2026182.01183.50179.31181.15181.15-0.49%941,442
Jan 30, 2026184.55184.84181.00182.05182.05-2.21%2,216,548
Jan 29, 2026183.22187.00182.11186.16186.161.60%1,945,259
Jan 28, 2026179.49184.44179.37183.22183.222.48%1,787,360
Jan 27, 2026178.70181.98175.80178.79178.79-0.15%3,939,009
Jan 23, 2026183.01185.99178.33179.06179.06-1.88%1,616,531
Jan 22, 2026184.00185.72181.60182.50182.500.94%1,196,123
Jan 21, 2026181.95183.71179.35180.80180.80-0.72%2,893,766
Jan 20, 2026189.04190.55180.10182.12182.12-3.62%1,568,240
Jan 19, 2026191.05191.37188.51188.97188.97-1.25%1,131,392
Jan 16, 2026189.45194.50189.00191.37191.371.09%1,866,853
Jan 14, 2026186.85190.54185.67189.31189.311.56%1,934,402
Jan 13, 2026188.50189.24185.05186.40186.40-0.66%1,660,815
Jan 12, 2026189.00189.99186.00187.64187.640.02%2,066,344
Jan 9, 2026194.00194.09186.88187.61187.61-2.97%2,875,938
Jan 8, 2026200.00201.00192.20193.36193.36-3.10%2,848,691
Jan 7, 2026202.00202.12196.70199.54199.54-0.96%2,574,148
Jan 6, 2026202.30206.15200.12201.48201.480.11%3,064,979
Jan 5, 2026201.00203.50199.60201.25201.250.63%4,192,822
Jan 2, 2026207.80212.40195.60200.00200.00-3.34%17,503,030
Jan 1, 2026205.50208.20205.40206.92206.920.69%1,507,317
Dec 31, 2025206.30208.28205.00205.50205.50-0.20%2,180,394
Dec 30, 2025200.00206.39199.02205.91205.912.89%3,423,654
Dec 29, 2025202.85202.85199.20200.13200.13-1.07%1,469,827
Dec 26, 2025205.95205.95201.50202.29202.29-1.78%1,770,638
Dec 24, 2025206.99207.94203.90205.95205.95-0.10%1,572,967
Dec 23, 2025208.65208.65204.82206.16206.16-1.05%2,484,525
Dec 22, 2025202.49209.70202.00208.35208.353.93%5,341,863
Dec 19, 2025199.90201.16199.00200.47200.470.92%2,290,638
Dec 18, 2025199.80201.80198.40198.64198.64-0.26%2,109,488
Dec 17, 2025199.20199.55195.59199.15199.150.37%4,141,087
Dec 16, 2025199.99202.39197.79198.42198.42-0.79%6,846,962
Dec 15, 2025202.20203.63198.71199.99199.99-1.09%6,185,588
Dec 12, 2025207.00207.79198.90202.20202.20-1.87%5,172,630
Dec 11, 2025205.40208.30203.05206.05206.050.88%2,906,462
Dec 10, 2025206.55209.10203.50204.25204.25-1.09%6,365,709
Dec 9, 2025205.00211.23201.75206.51206.510.64%8,345,149
Dec 8, 2025213.10213.90204.15205.20205.20-3.74%6,370,919
Dec 5, 2025211.50216.45210.48213.17213.170.32%6,221,439
Dec 4, 2025213.60219.40209.70212.49212.490.42%14,989,200
Dec 3, 2025212.99213.99203.00211.61211.61-0.15%10,496,700
Dec 2, 2025213.60216.80211.25211.93211.93-0.48%6,027,017
Dec 1, 2025214.70217.10212.16212.96212.960.39%7,500,499
Nov 28, 2025214.82218.50211.01212.13212.13-0.76%8,376,022
Nov 27, 2025215.79220.40211.05213.76213.761.33%18,145,470
Nov 26, 2025216.64218.40208.10210.95210.95-2.15%23,040,790
Nov 25, 2025198.26220.00198.00215.59215.598.42%51,417,420
Nov 24, 2025194.00204.00192.15198.84198.845.34%48,027,340
Nov 21, 2025175.80193.99174.85188.76188.767.78%36,784,758
Nov 20, 2025176.20177.70174.50175.14175.14-0.60%884,135
Nov 19, 2025175.90176.89174.17176.20176.200.87%1,120,922
Nov 18, 2025176.39176.39174.00174.68174.68-0.60%909,380
Nov 17, 2025175.90179.52174.35175.73175.730.95%1,958,222
Nov 14, 2025177.75177.75173.80174.07174.07-1.34%1,234,559
Nov 13, 2025181.50181.50175.94176.43176.43-2.00%1,592,078
Nov 12, 2025177.64181.01177.64180.03180.031.44%1,192,143
Nov 11, 2025180.45180.45177.15177.48177.48-1.66%889,897
Nov 10, 2025179.61181.90176.11180.47180.47-0.27%1,944,037
Nov 7, 2025177.50181.65175.81180.95180.951.80%1,410,845
Nov 6, 2025180.01180.75176.50177.75177.75-0.90%1,665,585
Nov 4, 2025178.85180.09178.20179.36179.360.65%2,366,556
Nov 3, 2025179.00184.90175.01178.20178.20-0.03%21,423,500
Oct 31, 2025180.65183.61177.50178.25178.25-0.72%1,956,738
Oct 30, 2025184.99185.00179.13179.55179.55-2.58%2,028,602
Oct 29, 2025182.56185.34182.37184.31184.310.42%1,342,488
Oct 28, 2025183.01185.50182.00183.53183.530.50%1,194,889
Oct 27, 2025181.49183.65180.50182.61182.611.26%1,225,876
Oct 24, 2025183.60183.77178.14180.34180.34-1.38%1,270,694
Oct 23, 2025182.60185.50181.98182.86182.860.64%2,355,324
Oct 21, 2025179.49182.64179.48181.69181.691.37%585,457
Oct 20, 2025172.01183.00172.01179.23179.234.25%4,374,840
Oct 17, 2025172.39172.72170.51171.93171.93-0.22%552,401
Oct 16, 2025173.75174.70171.95172.31172.31-0.96%522,213
Oct 15, 2025171.08174.34171.08173.98173.981.70%775,545
Oct 14, 2025173.00174.60170.26171.08171.08-1.06%717,380
Oct 13, 2025174.00174.48172.69172.91172.91-0.98%457,967