KTKBANK Historical Share Price Data

Karnataka Bank Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	233	234	229.5	230.25	16085	242866745.4	612482	4.50	-2.75
27-Mar-2024	230.6	231.45	228	228.35	23453	337490798.05	1004230	3.45	-2.25
28-Mar-2024	230.5	230.9	224	225.1	25724	441810612	1280261	6.90	-5.40
01-Apr-2024	228.95	240.95	228.1	237.7	28698	640345922.65	1488318	12.85	8.75
02-Apr-2024	237.3	237.75	229.75	230.5	49686	576661627	1671837	8.00	-6.80
03-Apr-2024	231.4	234.25	228.75	233.5	65573	1031345439.6	2909328	5.50	2.10
04-Apr-2024	234.8	237.7	233.15	237.1	46073	722491204.2	1967418	4.55	2.30
05-Apr-2024	236.9	239	236	238.45	29621	418484707.85	982165	3.00	1.55
08-Apr-2024	239.05	239.9	234	235.45	23742	275226053.05	720534	5.90	-3.60
09-Apr-2024	236.05	237	231.4	232.8	29930	271098934.9	611451	5.60	-3.25
10-Apr-2024	234.25	234.25	230.7	232.15	15846	200247358.45	497412	3.55	-2.10
12-Apr-2024	232.9	235	231.9	232.25	18641	244480136.85	556275	3.10	-0.65
15-Apr-2024	229.5	229.9	225.15	226.1	34263	387358754.8	1705797	4.75	-3.40
16-Apr-2024	224.45	227.75	224.45	225.8	19165	196836596.9	477981	3.30	1.35
18-Apr-2024	226.9	228.85	225	225.6	18227	232256561.8	597931	3.85	-1.30
19-Apr-2024	223.25	225.5	220.5	223.4	20626	204296113.3	488369	5.00	0.15
22-Apr-2024	226.5	227.4	222.65	224.75	22953	258207791.45	598804	4.75	-1.75

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.