Advertisement
The Karnataka Bank Limited (KTKBANK.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 226.81 | 226.81 | 222.10 | 222.50 | 222.50 | 1,905,330 |
| Oct 17, 2024 | 229.98 | 229.98 | 226.00 | 227.74 | 227.74 | 566,564 |
| Oct 16, 2024 | 225.00 | 231.99 | 224.00 | 230.45 | 230.45 | 1,214,783 |
| Oct 15, 2024 | 228.75 | 229.00 | 224.90 | 226.92 | 226.92 | 894,190 |
| Oct 14, 2024 | 230.47 | 230.47 | 226.00 | 226.89 | 226.89 | 578,545 |
| Oct 11, 2024 | 228.30 | 229.95 | 226.39 | 228.20 | 228.20 | 551,819 |
| Oct 10, 2024 | 225.40 | 230.00 | 224.95 | 228.17 | 228.17 | 792,055 |
| Oct 09, 2024 | 225.00 | 228.30 | 224.00 | 224.67 | 224.67 | 1,317,389 |
| Oct 08, 2024 | 222.59 | 225.00 | 220.67 | 222.60 | 222.60 | 2,091,605 |
| Oct 07, 2024 | 229.05 | 229.98 | 219.67 | 222.52 | 222.52 | 2,837,768 |
| Oct 04, 2024 | 232.03 | 233.81 | 229.01 | 229.28 | 229.28 | 1,558,700 |
| Oct 03, 2024 | 236.98 | 236.99 | 231.20 | 232.03 | 232.03 | 1,930,962 |
| Oct 01, 2024 | 236.70 | 240.55 | 234.91 | 239.48 | 239.48 | 1,698,025 |
| Sep 30, 2024 | 235.60 | 237.58 | 233.01 | 236.79 | 236.79 | 1,839,005 |
| Sep 27, 2024 | 235.99 | 238.38 | 234.60 | 235.23 | 235.23 | 1,480,768 |
| Sep 26, 2024 | 236.79 | 242.48 | 234.01 | 235.78 | 235.78 | 2,298,151 |
| Sep 25, 2024 | 238.85 | 238.85 | 234.70 | 235.53 | 235.53 | 1,247,319 |
| Sep 24, 2024 | 243.00 | 243.00 | 236.00 | 238.61 | 238.61 | 1,401,289 |
| Sep 23, 2024 | 235.99 | 243.20 | 234.61 | 240.51 | 240.51 | 4,801,908 |
| Sep 20, 2024 | 233.40 | 234.50 | 230.34 | 233.54 | 233.54 | 1,877,530 |
| Sep 19, 2024 | 234.90 | 235.97 | 226.30 | 230.55 | 230.55 | 2,266,422 |
| Sep 18, 2024 | 233.00 | 234.49 | 230.51 | 232.25 | 232.25 | 1,039,542 |
| Sep 17, 2024 | 234.65 | 236.31 | 230.00 | 233.59 | 233.59 | 2,366,182 |
| Sep 16, 2024 | 225.70 | 234.35 | 225.65 | 233.76 | 233.76 | 4,374,891 |
| Sep 13, 2024 | 222.99 | 227.30 | 222.50 | 225.18 | 225.18 | 2,089,496 |
| Sep 12, 2024 | 224.00 | 224.40 | 222.10 | 223.24 | 223.24 | 1,193,247 |
| Sep 11, 2024 | 220.99 | 224.55 | 219.69 | 223.07 | 223.07 | 2,073,244 |
| Sep 10, 2024 | 224.44 | 225.92 | 220.00 | 220.91 | 220.91 | 1,919,871 |
| Sep 09, 2024 | 219.39 | 226.33 | 216.00 | 224.44 | 224.44 | 2,554,063 |
| Sep 06, 2024 | 223.90 | 223.90 | 218.57 | 219.39 | 219.39 | 2,184,090 |
| Sep 05, 2024 | 222.00 | 224.95 | 221.00 | 223.97 | 223.97 | 2,203,512 |
| Sep 04, 2024 | 220.00 | 223.00 | 218.89 | 220.43 | 220.43 | 2,370,589 |
| Sep 03, 2024 | 229.00 | 229.70 | 225.00 | 225.81 | 225.81 | 3,066,635 |
| Sep 02, 2024 | 229.10 | 236.99 | 227.70 | 235.68 | 235.68 | 7,373,990 |
| Aug 30, 2024 | 229.95 | 230.78 | 226.00 | 227.49 | 227.49 | 3,159,478 |
| Aug 29, 2024 | 225.90 | 230.68 | 225.90 | 227.18 | 227.18 | 4,270,410 |
| Aug 28, 2024 | 224.40 | 226.00 | 223.91 | 225.49 | 225.49 | 1,542,765 |
| Aug 27, 2024 | 223.95 | 224.55 | 223.10 | 223.80 | 223.80 | 1,049,877 |
| Aug 26, 2024 | 223.50 | 226.29 | 223.15 | 223.88 | 223.88 | 1,786,565 |
| Aug 23, 2024 | 221.21 | 223.69 | 220.48 | 223.23 | 223.23 | 1,551,202 |
| Aug 22, 2024 | 221.95 | 223.90 | 220.01 | 220.43 | 220.43 | 1,833,557 |
| Aug 21, 2024 | 219.00 | 222.00 | 219.00 | 220.59 | 220.59 | 1,476,201 |
| Aug 20, 2024 | 219.99 | 221.13 | 218.00 | 218.23 | 218.23 | 2,891,714 |
| Aug 19, 2024 | 216.45 | 219.90 | 216.45 | 219.17 | 219.17 | 1,227,314 |
| Aug 16, 2024 | 217.37 | 219.90 | 214.90 | 215.14 | 215.14 | 2,653,088 |
| Aug 14, 2024 | 219.00 | 219.00 | 214.00 | 215.25 | 215.25 | 1,406,624 |
| Aug 13, 2024 | 221.50 | 221.69 | 216.00 | 216.10 | 216.10 | 2,745,625 |
| Aug 12, 2024 | 224.58 | 224.58 | 220.30 | 220.70 | 220.70 | 1,662,416 |
| Aug 09, 2024 | 218.01 | 228.80 | 218.01 | 226.86 | 226.86 | 2,509,529 |
| Aug 08, 2024 | 216.40 | 217.85 | 215.57 | 216.19 | 216.19 | 1,771,932 |
| Aug 07, 2024 | 220.70 | 221.00 | 216.00 | 219.42 | 219.42 | 1,672,019 |
| Aug 06, 2024 | 223.23 | 226.00 | 217.20 | 217.46 | 217.46 | 2,777,517 |
| Aug 05, 2024 | 227.05 | 228.00 | 219.65 | 221.15 | 221.15 | 2,359,911 |
| Aug 02, 2024 | 234.00 | 234.99 | 230.42 | 230.75 | 230.75 | 1,598,833 |
| Aug 01, 2024 | 238.90 | 240.05 | 235.60 | 236.10 | 236.10 | 2,070,057 |
| Jul 31, 2024 | 239.50 | 243.25 | 235.50 | 237.67 | 237.67 | 2,506,112 |
| Jul 30, 2024 | 244.00 | 244.40 | 238.20 | 238.84 | 238.84 | 2,493,313 |
| Jul 29, 2024 | 228.71 | 245.00 | 228.71 | 243.22 | 243.22 | 10,734,306 |
| Jul 26, 2024 | 230.50 | 230.81 | 226.72 | 227.91 | 227.91 | 2,670,397 |
| Jul 25, 2024 | 229.90 | 235.99 | 228.87 | 231.43 | 231.43 | 5,486,341 |
| Jul 24, 2024 | 224.09 | 229.90 | 224.07 | 227.77 | 227.77 | 1,928,593 |
| Jul 23, 2024 | 225.43 | 225.43 | 219.60 | 223.85 | 223.85 | 2,350,073 |
| Jul 22, 2024 | 225.00 | 227.39 | 223.31 | 224.15 | 224.15 | 2,203,206 |
| Jul 19, 2024 | 223.46 | 229.70 | 222.87 | 225.67 | 225.67 | 4,450,824 |
| Jul 18, 2024 | 227.98 | 227.98 | 221.40 | 223.46 | 223.46 | 3,846,955 |
| Jul 16, 2024 | 225.44 | 229.85 | 224.10 | 226.56 | 226.56 | 2,292,317 |
| Jul 15, 2024 | 221.00 | 226.60 | 219.20 | 225.44 | 225.44 | 2,109,052 |
| Jul 12, 2024 | 219.80 | 220.95 | 218.05 | 219.20 | 219.20 | 1,439,401 |
| Jul 11, 2024 | 219.30 | 220.69 | 219.00 | 219.51 | 219.51 | 742,277 |
| Jul 10, 2024 | 220.90 | 221.96 | 216.33 | 218.18 | 218.18 | 1,275,428 |
| Jul 09, 2024 | 221.99 | 223.00 | 219.50 | 220.02 | 220.02 | 1,598,545 |
| Jul 08, 2024 | 223.90 | 224.50 | 220.05 | 220.73 | 220.73 | 1,586,320 |
| Jul 05, 2024 | 222.55 | 224.90 | 221.80 | 223.40 | 223.40 | 791,075 |
| Jul 04, 2024 | 223.89 | 225.49 | 222.41 | 223.67 | 223.67 | 834,022 |
| Jul 03, 2024 | 222.28 | 223.90 | 221.60 | 223.35 | 223.35 | 1,361,238 |
| Jul 02, 2024 | 224.35 | 224.35 | 221.10 | 221.77 | 221.77 | 874,267 |
| Jul 01, 2024 | 224.90 | 224.90 | 223.33 | 223.78 | 223.78 | 831,469 |
| Jun 28, 2024 | 224.05 | 227.76 | 223.40 | 224.00 | 224.00 | 901,191 |
| Jun 27, 2024 | 224.80 | 225.92 | 222.00 | 223.41 | 223.41 | 743,407 |
| Jun 26, 2024 | 227.00 | 228.21 | 224.10 | 224.87 | 224.87 | 859,552 |
| Jun 25, 2024 | 227.99 | 229.74 | 226.05 | 226.56 | 226.56 | 909,617 |
| Jun 24, 2024 | 229.86 | 230.00 | 226.00 | 227.07 | 227.07 | 1,423,465 |
| Jun 21, 2024 | 234.80 | 236.49 | 229.55 | 230.51 | 230.51 | 2,334,956 |
| Jun 20, 2024 | 227.62 | 239.00 | 227.50 | 233.82 | 233.82 | 4,780,822 |
| Jun 19, 2024 | 224.90 | 227.95 | 222.08 | 226.91 | 226.91 | 3,371,312 |
| Jun 18, 2024 | 219.00 | 225.94 | 218.45 | 223.57 | 223.57 | 2,982,857 |
| Jun 14, 2024 | 218.51 | 219.85 | 217.35 | 218.45 | 218.45 | 1,025,061 |
| Jun 13, 2024 | 220.44 | 220.76 | 217.50 | 219.23 | 219.23 | 936,840 |
| Jun 12, 2024 | 217.45 | 220.38 | 216.64 | 219.17 | 219.17 | 1,452,721 |
| Jun 11, 2024 | 218.99 | 219.29 | 216.68 | 217.44 | 217.44 | 1,199,492 |
| Jun 10, 2024 | 219.01 | 221.95 | 217.92 | 218.62 | 218.62 | 2,012,680 |
| Jun 07, 2024 | 216.00 | 219.40 | 214.50 | 218.50 | 218.50 | 1,225,040 |
| Jun 06, 2024 | 215.50 | 219.10 | 215.00 | 215.50 | 215.50 | 2,509,367 |
| Jun 05, 2024 | 208.80 | 215.00 | 202.10 | 213.50 | 213.50 | 2,373,741 |
| Jun 04, 2024 | 217.60 | 217.70 | 192.00 | 201.55 | 201.55 | 4,809,271 |
| Jun 03, 2024 | 223.00 | 223.80 | 214.90 | 216.75 | 216.75 | 3,155,531 |
| May 31, 2024 | 214.30 | 216.00 | 210.30 | 214.30 | 214.30 | 2,057,597 |
| May 30, 2024 | 213.50 | 214.70 | 211.00 | 211.95 | 211.95 | 2,883,048 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.