Karnataka Bank

Karnataka Bank Ltd Historical Data

NSEBSE

₹178.39

(-1.26%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	195.06	195.7	192.5	193.93	30,696	33,66,93,942.07	8,85,052
04-Jul-2025	193.06	195.41	192.98	193.7	18,998	22,30,53,731	6,34,490
07-Jul-2025	194.9	195.19	192	192.86	23,211	23,33,27,949.19	6,21,146
08-Jul-2025	193.33	194.8	192.5	193.16	17,614	19,35,20,570.14	5,84,672
09-Jul-2025	193.7	193.95	190.7	192.05	22,627	26,25,38,276	8,77,977
10-Jul-2025	192.95	193.32	190.47	191.23	24,458	16,12,85,251.31	4,92,825
11-Jul-2025	191.65	192.49	190.2	190.39	19,939	12,94,26,327.64	4,30,467
14-Jul-2025	191.71	193.5	190.54	193.11	12,062	16,49,02,710.42	5,48,817
15-Jul-2025	194	194.9	192.42	193.17	13,730	16,86,66,697.16	4,48,537
16-Jul-2025	193.4	194.2	192.61	192.95	12,527	15,17,91,307.79	5,00,325
17-Jul-2025	193.8	196.84	192.1	193.44	15,296	24,13,56,091.09	6,18,557
18-Jul-2025	193.45	193.87	190.6	191.56	18,498	13,33,30,161.68	3,70,597
21-Jul-2025	192.29	192.29	190.15	191.21	16,868	10,25,57,785.82	3,37,129
22-Jul-2025	191.98	191.98	190.16	190.52	14,357	9,09,76,628.98	3,18,713
23-Jul-2025	190.85	191.4	188.39	189.41	24,060	14,94,08,773.34	5,28,715
24-Jul-2025	190	190.2	187.84	188.71	23,857	11,63,37,908.5	3,77,546
25-Jul-2025	188.8	188.8	187.02	187.92	22,579	9,82,82,009.86	2,82,959
28-Jul-2025	187.5	188.3	184.5	184.8	24,486	25,33,99,693.11	10,59,474
29-Jul-2025	185.49	185.76	181.62	183.66	26,568	40,37,81,128.55	13,72,421
30-Jul-2025	183.68	184.63	181.8	182.11	22,834	12,89,15,940.51	4,67,128
31-Jul-2025	181.1	181.59	179.7	180.66	22,907	16,10,34,285.59	6,14,060
01-Aug-2025	180.66	180.8	178	178.39	22,476	11,88,31,346.19	4,44,820