NSE - Free Realtime Quote INR

The Karnataka Bank Limited (KTKBANK.NS)

226.95 +0.05 (+0.02%)
As of 9:21 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 227.20 227.20 226.45 226.95 226.95 92,225
Apr 25, 2024 224.25 229.50 224.00 226.90 226.90 2,408,163
Apr 24, 2024 225.60 227.05 222.95 224.25 224.25 1,173,560
Apr 23, 2024 225.95 227.90 224.25 224.75 224.75 1,001,083
Apr 22, 2024 226.50 227.40 222.65 224.75 224.75 1,151,235
Apr 19, 2024 223.25 225.50 220.50 223.40 223.40 916,829
Apr 18, 2024 226.90 228.85 225.00 225.60 225.60 1,025,009
Apr 16, 2024 224.45 227.75 224.45 225.80 225.80 870,410
Apr 15, 2024 229.50 229.90 225.15 226.10 226.10 1,705,797
Apr 12, 2024 232.90 235.00 231.90 232.25 232.25 1,047,687
Apr 10, 2024 234.25 234.25 230.70 232.15 232.15 863,226
Apr 9, 2024 236.05 237.00 231.40 232.80 232.80 1,160,356
Apr 8, 2024 239.05 239.90 234.00 235.45 235.45 1,161,198
Apr 5, 2024 236.90 239.00 236.00 238.45 238.45 1,760,631
Apr 4, 2024 234.80 237.70 233.15 237.10 237.10 3,062,427
Apr 3, 2024 231.40 234.25 228.75 233.50 233.50 4,466,536
Apr 2, 2024 237.30 237.75 229.75 230.50 230.50 2,481,735
Apr 1, 2024 228.95 240.95 228.10 237.70 237.70 2,722,529
Mar 28, 2024 230.50 230.90 224.00 225.10 225.10 1,937,331
Mar 27, 2024 230.60 231.45 228.00 228.35 228.35 1,472,976
Mar 26, 2024 233.00 234.00 229.50 230.25 230.25 1,046,943
Mar 22, 2024 233.90 236.70 230.00 231.70 231.70 1,331,952
Mar 21, 2024 233.55 235.25 230.75 232.60 232.60 1,353,276
Mar 20, 2024 225.50 230.80 224.85 230.05 230.05 1,398,670
Mar 19, 2024 226.50 227.80 223.00 224.60 224.60 691,704
Mar 18, 2024 227.85 228.85 224.40 225.50 225.50 1,187,580
Mar 15, 2024 234.00 237.10 225.90 227.05 227.05 1,858,884
Mar 14, 2024 226.60 235.50 222.60 233.80 233.80 2,222,065
Mar 13, 2024 233.00 234.20 219.60 226.75 226.75 1,879,222
Mar 12, 2024 235.80 235.80 227.50 232.60 232.60 1,685,905
Mar 11, 2024 243.70 243.70 235.00 235.80 235.80 890,583
Mar 7, 2024 246.50 248.80 239.60 240.55 240.55 1,238,398
Mar 6, 2024 252.50 253.60 239.35 245.15 245.15 2,518,985
Mar 5, 2024 246.00 253.40 242.75 252.00 252.00 2,777,547
Mar 4, 2024 238.00 246.45 235.05 245.95 245.95 1,951,960
Mar 1, 2024 230.00 234.70 229.20 233.65 233.65 1,339,596
Feb 29, 2024 230.35 232.00 222.80 227.55 227.55 2,935,384
Feb 28, 2024 241.90 242.10 227.50 229.90 229.90 2,203,636
Feb 27, 2024 238.00 241.95 236.60 240.40 240.40 1,181,594
Feb 26, 2024 240.85 241.35 235.05 236.60 236.60 1,021,651
Feb 23, 2024 244.00 245.50 239.45 240.85 240.85 1,264,514
Feb 22, 2024 245.80 245.80 239.80 242.90 242.90 655,324
Feb 21, 2024 248.40 249.70 242.50 243.10 243.10 2,458,280
Feb 20, 2024 251.30 252.70 246.10 246.95 246.95 948,884
Feb 19, 2024 255.00 259.90 250.00 251.30 251.30 1,345,586
Feb 16, 2024 246.00 256.00 246.00 252.75 252.75 2,135,431
Feb 15, 2024 244.50 248.10 241.95 244.15 244.15 1,252,306
Feb 14, 2024 238.95 245.35 237.25 243.45 243.45 646,449
Feb 13, 2024 238.00 242.90 230.05 241.75 241.75 1,154,260
Feb 12, 2024 250.00 251.10 235.55 238.05 238.05 1,170,798
Feb 9, 2024 253.70 254.30 245.05 249.30 249.30 1,180,568
Feb 8, 2024 258.85 259.40 251.85 253.70 253.70 1,031,060
Feb 7, 2024 261.00 263.90 256.10 256.75 256.75 1,239,915
Feb 6, 2024 256.90 262.35 254.15 259.90 259.90 1,753,877
Feb 5, 2024 258.00 259.95 252.20 256.90 256.90 1,592,078
Feb 2, 2024 255.00 263.25 254.90 257.80 257.80 2,445,857
Feb 1, 2024 255.90 258.30 250.50 254.45 254.45 1,724,153
Jan 31, 2024 248.20 255.70 246.55 254.45 254.45 1,967,837
Jan 30, 2024 248.70 250.40 245.80 247.45 247.45 1,361,200
Jan 29, 2024 250.00 253.90 244.60 247.25 247.25 2,450,443
Jan 25, 2024 246.05 254.10 243.50 246.55 246.55 2,856,694
Jan 24, 2024 252.90 252.90 233.10 245.35 245.35 8,337,486
Jan 23, 2024 285.00 285.00 265.30 266.70 266.70 2,315,298
Jan 19, 2024 276.50 277.80 271.05 274.85 274.85 1,667,319
Jan 18, 2024 267.00 278.90 261.00 274.40 274.40 3,403,062
Jan 17, 2024 268.00 272.65 263.20 270.75 270.75 2,685,869
Jan 16, 2024 276.45 277.85 266.60 272.30 272.30 2,854,810
Jan 15, 2024 275.10 282.20 275.10 276.85 276.85 4,837,504
Jan 12, 2024 257.00 275.55 256.25 272.50 272.50 12,484,207
Jan 11, 2024 238.55 257.90 237.30 253.50 253.50 9,490,634
Jan 10, 2024 238.75 240.85 235.30 237.60 237.60 1,840,030
Jan 9, 2024 235.15 241.20 234.55 238.70 238.70 1,805,634
Jan 8, 2024 239.00 239.70 232.90 233.85 233.85 1,040,024
Jan 5, 2024 238.00 242.40 235.00 237.75 237.75 1,657,023
Jan 4, 2024 235.70 237.85 235.00 237.25 237.25 812,337
Jan 3, 2024 234.20 237.30 232.50 235.70 235.70 1,029,039
Jan 2, 2024 237.60 238.45 232.80 234.15 234.15 885,210
Jan 1, 2024 234.05 238.60 233.40 237.55 237.55 1,000,035
Dec 29, 2023 235.85 236.20 233.40 234.05 234.05 698,062
Dec 28, 2023 235.50 238.90 234.75 235.20 235.20 1,051,476
Dec 27, 2023 236.90 237.90 233.50 234.55 234.55 690,193
Dec 26, 2023 239.00 239.00 233.75 235.70 235.70 816,632
Dec 22, 2023 234.70 239.45 233.60 237.85 237.85 987,566
Dec 21, 2023 230.45 234.40 225.50 232.80 232.80 1,385,159
Dec 20, 2023 241.40 243.20 227.00 230.45 230.45 1,831,916
Dec 19, 2023 242.50 243.10 238.30 239.90 239.90 1,097,202
Dec 18, 2023 240.35 244.80 237.00 240.00 240.00 1,807,452
Dec 15, 2023 242.20 243.80 238.60 240.35 240.35 1,878,324
Dec 14, 2023 246.00 247.65 240.00 241.90 241.90 3,146,915
Dec 13, 2023 234.60 245.00 234.00 243.75 243.75 7,422,044
Dec 12, 2023 224.00 235.70 223.35 230.70 230.70 6,380,014
Dec 11, 2023 223.00 224.95 222.10 223.00 223.00 1,898,492
Dec 8, 2023 219.65 222.35 219.25 221.35 221.35 1,902,718
Dec 7, 2023 220.30 221.00 218.20 218.95 218.95 886,252
Dec 6, 2023 223.00 223.40 220.30 221.00 221.00 1,061,042
Dec 5, 2023 222.90 223.85 220.60 222.10 222.10 1,227,346
Dec 4, 2023 222.55 224.45 220.20 221.55 221.55 1,756,164
Dec 1, 2023 218.90 220.95 217.35 218.30 218.30 1,067,344
Nov 30, 2023 215.60 222.40 214.35 218.90 218.90 3,583,334
Nov 29, 2023 213.80 216.50 213.00 215.30 215.30 1,230,137
Nov 28, 2023 214.00 214.95 212.10 212.40 212.40 1,290,807
Nov 24, 2023 216.60 218.95 212.60 213.20 213.20 1,137,493
Nov 23, 2023 217.10 217.65 215.05 215.80 215.80 735,933
Nov 22, 2023 221.50 221.50 216.00 216.30 216.30 949,039
Nov 21, 2023 221.95 222.60 219.30 220.65 220.65 754,565
Nov 20, 2023 218.65 221.90 218.10 220.15 220.15 837,578
Nov 17, 2023 223.00 223.00 217.25 218.05 218.05 1,721,729
Nov 16, 2023 227.70 228.15 220.85 224.00 224.00 1,016,713
Nov 15, 2023 227.10 229.95 225.00 227.00 227.00 1,908,486
Nov 13, 2023 219.45 225.90 215.55 223.95 223.95 2,432,156
Nov 10, 2023 219.05 219.35 215.00 216.90 216.90 817,314
Nov 9, 2023 216.40 221.15 216.00 219.35 219.35 1,686,510
Nov 8, 2023 212.45 216.50 210.65 215.30 215.30 2,404,840
Nov 7, 2023 215.40 215.95 210.60 210.75 210.75 2,217,501
Nov 6, 2023 217.10 219.90 214.05 215.05 215.05 1,582,045
Nov 3, 2023 220.00 222.00 216.30 217.10 217.10 2,567,019
Nov 2, 2023 236.90 238.65 214.20 217.35 217.35 7,207,046
Nov 1, 2023 230.00 235.70 227.85 234.70 234.70 1,306,000
Oct 31, 2023 234.05 235.65 229.05 229.60 229.60 1,127,085
Oct 30, 2023 237.85 239.60 231.35 232.80 232.80 864,897
Oct 27, 2023 227.00 237.50 227.00 236.75 236.75 2,692,541
Oct 26, 2023 225.85 225.90 216.65 222.20 222.20 1,720,745
Oct 25, 2023 225.00 231.60 220.25 225.90 225.90 1,601,257
Oct 23, 2023 236.00 238.25 221.70 223.70 223.70 1,826,282
Oct 20, 2023 237.25 240.10 233.00 235.05 235.05 1,143,096
Oct 19, 2023 241.85 242.50 236.35 238.05 238.05 1,664,413
Oct 18, 2023 243.45 251.00 239.00 241.85 241.85 3,388,833
Oct 17, 2023 241.20 245.55 241.20 242.40 242.40 867,129
Oct 16, 2023 243.05 243.45 240.00 240.55 240.55 947,369
Oct 13, 2023 241.90 243.65 241.05 243.05 243.05 746,470
Oct 12, 2023 241.50 244.00 240.45 242.25 242.25 1,035,342
Oct 11, 2023 242.00 244.50 239.85 240.25 240.25 1,452,850
Oct 10, 2023 240.00 242.50 238.60 240.65 240.65 960,388
Oct 9, 2023 243.00 245.00 237.00 238.55 238.55 1,720,593
Oct 6, 2023 246.30 249.85 243.25 247.80 247.80 1,187,172
Oct 5, 2023 245.80 247.45 243.50 245.50 245.50 978,791
Oct 4, 2023 250.40 250.40 240.10 244.30 244.30 1,463,351
Oct 3, 2023 249.30 251.95 247.55 249.60 249.60 1,494,979
Sep 29, 2023 250.40 251.45 247.50 248.95 248.95 1,234,577
Sep 28, 2023 246.40 254.00 245.50 249.00 249.00 2,649,246
Sep 27, 2023 247.05 247.80 243.10 245.00 245.00 1,892,323
Sep 26, 2023 252.95 253.55 245.55 246.55 246.55 2,005,474
Sep 25, 2023 244.50 254.00 241.05 252.95 252.95 6,356,761
Sep 22, 2023 240.75 243.45 233.55 241.75 241.75 3,291,403
Sep 21, 2023 249.50 251.30 237.00 239.90 239.90 3,885,842
Sep 20, 2023 240.95 257.70 239.00 248.40 248.40 12,070,710
Sep 18, 2023 232.00 245.60 232.00 240.00 240.00 8,051,781
Sep 15, 2023 231.65 234.00 226.50 228.00 228.00 2,291,026
Sep 14, 2023 230.95 234.90 229.25 231.60 231.60 1,514,060
Sep 13, 2023 227.65 234.75 221.25 229.15 229.15 3,034,508
Sep 12, 2023 245.35 247.60 224.00 226.00 226.00 4,987,747
Sep 11, 2023 232.00 244.00 232.00 243.75 243.75 6,786,267
Sep 8, 2023 227.05 237.95 226.25 230.45 230.45 6,636,122
Sep 7, 2023 223.00 227.20 221.70 225.95 225.95 2,555,104
Sep 6, 2023 220.80 223.85 219.55 222.05 222.05 2,011,186
Sep 5, 2023 220.90 222.90 219.00 219.85 219.85 1,667,779
Sep 4, 2023 219.15 223.20 217.60 219.70 219.70 1,763,604
Sep 1, 2023 221.10 222.25 217.05 218.10 218.10 2,378,132
Aug 31, 2023 228.00 228.10 220.30 221.10 221.10 2,147,275
Aug 30, 2023 217.10 226.75 217.10 223.95 223.95 1,954,925
Aug 29, 2023 227.60 227.60 223.00 223.30 223.30 1,118,445
Aug 28, 2023 226.50 227.80 223.00 226.70 226.70 1,722,722
Aug 25, 2023 226.45 227.20 219.75 225.60 225.60 2,655,049
Aug 24, 2023 231.00 231.45 226.10 227.40 227.40 1,779,191
Aug 23, 2023 226.45 231.95 226.00 229.05 229.05 2,387,535
Aug 22, 2023 5.00 Dividend
Aug 22, 2023 224.80 227.45 223.05 226.40 226.40 1,757,305
Aug 21, 2023 228.85 234.60 228.25 228.90 223.90 2,971,688
Aug 18, 2023 229.15 229.60 226.00 227.65 222.68 1,730,299
Aug 17, 2023 226.00 229.70 225.10 228.70 223.70 2,570,120
Aug 16, 2023 226.00 228.55 222.55 225.00 220.09 1,912,164
Aug 14, 2023 229.55 229.70 219.05 225.85 220.92 3,024,887
Aug 11, 2023 226.40 232.90 225.35 229.55 224.54 4,482,266
Aug 10, 2023 224.35 227.70 222.10 225.30 220.38 3,241,065
Aug 9, 2023 224.90 225.55 221.05 223.20 218.32 3,119,550
Aug 8, 2023 216.00 227.30 215.55 223.60 218.72 8,151,640
Aug 7, 2023 216.00 218.30 214.30 215.40 210.69 1,599,679
Aug 4, 2023 219.95 223.50 213.00 214.25 209.57 5,638,534
Aug 3, 2023 204.40 219.50 202.20 216.45 211.72 7,905,127
Aug 2, 2023 208.80 209.30 200.30 204.15 199.69 2,153,114
Aug 1, 2023 209.45 212.60 207.10 209.65 205.07 2,218,389
Jul 31, 2023 204.70 212.90 203.30 208.35 203.80 2,787,711
Jul 28, 2023 205.00 207.65 202.30 203.80 199.35 1,274,133
Jul 27, 2023 206.00 207.20 203.20 204.65 200.18 916,178
Jul 26, 2023 202.15 207.45 202.15 205.60 201.11 1,581,583
Jul 25, 2023 208.10 209.20 201.70 203.50 199.05 1,399,650
Jul 24, 2023 208.90 211.80 206.10 207.15 202.63 1,719,411
Jul 21, 2023 212.90 213.40 207.20 208.55 203.99 2,441,349
Jul 20, 2023 210.50 213.90 207.00 212.80 208.15 2,903,773
Jul 19, 2023 205.20 215.30 202.80 210.20 205.61 7,185,882
Jul 18, 2023 200.95 209.00 200.00 204.95 200.47 6,255,070
Jul 17, 2023 201.60 202.40 198.35 200.05 195.68 1,959,729
Jul 14, 2023 200.40 203.00 199.50 201.15 196.76 2,081,045
Jul 13, 2023 205.95 207.25 198.50 199.60 195.24 3,965,360
Jul 12, 2023 199.00 207.80 197.50 205.05 200.57 6,535,328
Jul 11, 2023 191.10 198.70 191.05 197.40 193.09 3,143,679
Jul 10, 2023 194.00 195.50 188.45 190.35 186.19 2,618,525
Jul 7, 2023 197.20 200.70 191.10 193.00 188.78 4,532,183
Jul 6, 2023 200.50 201.70 196.00 197.60 193.28 3,926,924
Jul 5, 2023 188.50 204.90 188.50 199.60 195.24 15,222,602
Jul 4, 2023 193.00 195.65 185.05 188.30 184.19 5,368,525
Jul 3, 2023 190.75 196.85 189.50 192.30 188.10 11,754,637
Jun 30, 2023 172.00 194.50 168.70 189.35 185.21 30,271,527
Jun 28, 2023 158.75 173.75 157.60 171.90 168.15 16,940,202
Jun 27, 2023 152.55 158.40 152.30 157.40 153.96 2,007,605
Jun 26, 2023 152.00 153.15 149.55 151.10 147.80 976,356
Jun 23, 2023 156.70 156.70 151.00 151.60 148.29 1,720,560
Jun 22, 2023 161.00 161.65 155.35 156.40 152.98 1,700,587
Jun 21, 2023 164.90 165.90 160.00 160.50 156.99 2,262,744
Jun 20, 2023 157.20 164.35 157.20 163.55 159.98 5,928,176
Jun 19, 2023 155.65 159.90 154.90 157.10 153.67 3,015,408
Jun 16, 2023 152.20 155.20 152.20 154.40 151.03 2,670,763
Jun 15, 2023 150.00 153.90 149.65 151.55 148.24 4,020,977
Jun 14, 2023 148.50 149.60 147.65 149.25 145.99 1,001,842
Jun 13, 2023 146.50 149.65 146.40 147.30 144.08 1,020,207
Jun 12, 2023 148.50 149.50 145.95 146.30 143.10 1,121,004
Jun 9, 2023 149.45 150.00 147.20 148.25 145.01 730,641
Jun 8, 2023 151.00 151.70 148.50 149.10 145.84 980,259
Jun 7, 2023 151.15 152.05 150.05 150.50 147.21 995,681
Jun 6, 2023 152.60 152.60 147.75 150.60 147.31 1,751,408
Jun 5, 2023 154.35 154.80 151.50 152.00 148.68 1,438,642
Jun 2, 2023 151.60 155.90 151.15 153.10 149.76 3,092,827
Jun 1, 2023 152.00 152.00 150.05 150.50 147.21 1,887,183
May 31, 2023 152.20 152.50 149.70 151.40 148.09 2,169,335
May 30, 2023 147.40 152.85 146.00 151.85 148.53 4,557,782
May 29, 2023 146.60 153.50 144.50 146.60 143.40 9,201,959
May 26, 2023 138.80 145.75 137.75 143.75 140.61 4,954,223
May 25, 2023 137.50 138.25 137.10 137.85 134.84 696,025
May 24, 2023 137.10 138.90 136.30 137.20 134.20 1,160,088
May 23, 2023 138.85 138.95 136.70 137.55 134.55 728,561
May 22, 2023 136.00 138.65 135.40 137.85 134.84 1,488,477
May 19, 2023 138.90 139.80 133.50 135.35 132.39 1,629,906
May 18, 2023 131.40 141.65 130.90 137.75 134.74 5,882,481
May 17, 2023 129.00 131.05 128.30 130.40 127.55 1,014,988
May 16, 2023 130.10 132.25 128.30 128.65 125.84 1,100,818
May 15, 2023 130.30 131.15 128.90 129.50 126.67 1,088,555
May 12, 2023 131.50 132.70 129.20 130.05 127.21 884,435
May 11, 2023 132.00 133.20 131.45 131.80 128.92 684,039
May 10, 2023 130.75 131.95 129.70 131.45 128.58 704,792
May 9, 2023 133.50 135.00 130.20 130.75 127.89 1,077,187
May 8, 2023 134.00 135.30 132.05 132.65 129.75 1,015,110
May 5, 2023 135.90 137.50 132.50 133.00 130.09 1,456,019
May 4, 2023 132.50 135.90 132.50 135.30 132.34 1,399,854
May 3, 2023 132.30 134.50 131.40 132.50 129.61 1,226,749
May 2, 2023 137.00 138.30 132.30 133.10 130.19 2,338,773
Apr 28, 2023 131.00 136.45 131.00 134.65 131.71 2,520,745
Apr 27, 2023 128.60 131.85 128.35 130.70 127.85 1,523,905
Apr 26, 2023 129.35 129.40 127.75 128.00 125.20 1,016,179

Related Tickers

SOUTHBANK.NS The South Indian Bank Limited
30.30
-0.33%
 
CANBK.NS Canara Bank
615.20
-0.27%
 
KARURVYSYA.NS The Karur Vysya Bank Limited
192.45
+0.63%
 
TMB.NS Tamilnad Mercantile Bank Limited
493.70
+0.49%
 
SOUTHBANK.BO The South Indian Bank Limited
30.37
0.00%
 
CUB.NS City Union Bank Limited
157.65
+0.35%
 
FEDERALBNK.NS The Federal Bank Limited
157.25
+0.83%
 
IDFCFIRSTB.BO IDFC First Bank Limited
83.43
0.00%
 
IOB.NS Indian Overseas Bank
67.35
+0.67%
 
IDBI.NS IDBI Bank Limited
88.45
+0.45%