Skip to main content
The Karnataka Bank Limited (NSE:KTKBANK)
India flag India · Delayed Price · Currency is INR
268.33
+4.70 (1.78%)
Apr 29, 2026, 3:30 PM IST

The Karnataka Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026263.00271.44261.43268.33268.331.78%5,831,407
Apr 28, 2026253.00265.01251.10263.63263.633.66%5,284,366
Apr 27, 2026243.00255.90242.99254.32254.325.07%3,491,065
Apr 24, 2026245.54247.00240.46242.04242.04-1.20%1,200,192
Apr 23, 2026249.00250.90244.44244.97244.97-2.26%2,068,821
Apr 22, 2026253.00254.00249.60250.64250.640.13%1,928,406
Apr 21, 2026246.00252.46246.00250.32250.321.89%2,240,422
Apr 20, 2026247.69255.50243.50245.67245.67-0.23%5,817,601
Apr 17, 2026246.34248.20242.60246.23246.23-0.04%4,030,673
Apr 16, 2026244.49247.95241.47246.34246.341.58%3,755,039
Apr 15, 2026245.00247.80241.40242.52242.520.66%3,658,477
Apr 13, 2026238.00243.57234.41240.94240.94-0.84%1,770,434
Apr 10, 2026244.80246.55240.25242.97242.97-0.30%2,452,720
Apr 9, 2026243.51251.00240.00243.69243.690.07%6,004,567
Apr 8, 2026235.00243.95231.88243.51243.516.36%7,559,581
Apr 7, 2026228.00232.00226.00228.95228.95-0.33%1,969,505
Apr 6, 2026227.89236.30223.67229.70229.700.98%3,262,658
Apr 2, 2026228.15229.99217.00227.47227.47-1.17%3,325,136
Apr 1, 2026230.00233.41226.00230.17230.173.23%3,961,866
Mar 30, 2026225.00231.30221.84222.96222.96-2.92%2,593,415
Mar 27, 2026225.00231.72220.51229.66229.661.40%4,463,019
Mar 25, 2026222.00231.70220.00226.48226.483.83%3,937,747
Mar 24, 2026220.00221.50215.60218.12218.121.69%2,397,533
Mar 23, 2026223.00225.96212.50214.50214.50-6.30%3,367,717
Mar 20, 2026234.80238.95226.15228.93228.93-1.03%3,775,657
Mar 19, 2026225.50236.00225.50231.32231.32-0.24%5,061,968
Mar 18, 2026225.95238.24225.00231.88231.882.53%7,552,817
Mar 17, 2026219.50227.00215.50226.15226.153.88%3,586,969
Mar 16, 2026225.00225.01211.05217.70217.70-2.64%5,109,651
Mar 13, 2026226.00229.74220.20223.61223.61-1.36%6,441,494
Mar 12, 2026226.90230.40221.11226.70226.70-0.89%4,355,969
Mar 11, 2026221.99233.00221.00228.73228.733.35%11,555,270
Mar 10, 2026210.00223.65207.51221.31221.317.53%8,257,267
Mar 9, 2026210.50212.70203.31205.81205.81-5.51%3,973,126
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