Karnataka Bank

Karnataka Bank Ltd Historical Data

NSEBSE

₹201.48

(0.11%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	213.1	213.9	204.15	205.2	41,549	1,32,71,85,239.48	32,31,930
09-Dec-2025	205	211.23	201.75	206.51	51,241	1,71,88,95,345.75	24,53,218
10-Dec-2025	206.55	209.1	203.5	204.25	30,856	1,30,90,10,040.84	17,26,769
11-Dec-2025	205.4	208.3	203.05	206.05	18,683	59,85,95,210.67	8,89,576
12-Dec-2025	207	207.79	198.9	202.2	30,712	1,04,92,79,523.01	16,30,452
15-Dec-2025	202.2	203.63	198.71	199.99	34,977	1,24,30,37,540.01	33,20,098
16-Dec-2025	199.99	202.39	197.79	198.42	26,815	1,37,03,87,829.19	30,35,448
17-Dec-2025	199.2	199.55	195.59	199.15	18,897	82,22,44,175.25	26,51,957
18-Dec-2025	199.8	201.8	198.4	198.64	20,392	42,13,00,630.77	7,10,580
19-Dec-2025	199.9	201.16	199	200.47	11,234	45,83,15,025.37	15,86,604
22-Dec-2025	202.49	209.7	202	208.35	31,394	1,10,43,85,019.99	21,67,043
23-Dec-2025	208.65	208.65	204.82	206.16	17,456	51,22,49,332.61	11,87,420
24-Dec-2025	206.99	207.94	203.9	205.95	13,828	32,44,89,002.08	6,16,752
26-Dec-2025	205.95	205.95	201.5	202.29	13,851	36,01,12,510.35	11,74,832
29-Dec-2025	202.85	202.85	199.2	200.13	16,946	29,47,84,023.97	6,51,057
30-Dec-2025	200	206.39	199.02	205.91	17,499	69,88,09,288.71	18,37,525
31-Dec-2025	206.3	208.28	205	205.5	17,325	45,01,09,365.7	8,84,655
01-Jan-2026	205.5	208.2	205.4	206.92	13,139	31,18,93,139.13	7,15,466
02-Jan-2026	207.8	212.4	195.6	200	1,21,887	3,55,50,86,744.6	56,72,702
05-Jan-2026	201	203.5	199.6	201.25	32,479	84,51,31,005.94	15,17,689
06-Jan-2026	202.3	206.15	200.12	201.48	21,003	62,23,32,074.16	12,88,021