Karnataka Bank

Karnataka Bank Ltd Historical Data

NSEBSE

₹190.39

(-0.44%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	210	211.7	205.11	207.22	27,313	35,88,56,501.57	9,34,802
13-Jun-2025	204.12	206.58	202.58	205.43	19,476	21,85,64,377.18	5,18,850
16-Jun-2025	205.8	208.2	202.8	205.66	23,519	23,17,94,003.51	5,65,792
17-Jun-2025	206.1	208.94	205	205.77	11,786	15,68,63,820.21	3,90,091
18-Jun-2025	205	206.35	202.63	203.27	12,159	12,32,70,277.18	2,81,465
19-Jun-2025	203.27	204.49	197.53	199.91	18,585	18,82,43,841.83	4,99,852
20-Jun-2025	199.91	202.27	199.2	200.37	13,199	11,29,29,286.17	2,62,311
23-Jun-2025	198.5	206.29	198.5	204.52	19,058	22,16,60,000.06	6,39,197
24-Jun-2025	205.99	210.6	205	205.81	24,316	36,36,22,666.19	10,65,336
25-Jun-2025	205.9	209.4	205	207.4	10,123	10,67,73,132.19	2,35,340
26-Jun-2025	207.79	209.21	205	207.91	12,825	25,40,89,188.24	7,90,713
27-Jun-2025	209	209.44	206.72	207.65	18,662	24,94,21,950.04	8,06,507
30-Jun-2025	199.5	204.83	190	195.67	1,47,244	3,47,52,98,834.27	71,62,380
01-Jul-2025	197.51	198.49	193.5	196.77	60,179	77,40,30,623.9	21,39,002
02-Jul-2025	197.76	197.77	194.25	195.06	45,636	45,31,26,095.02	14,63,954
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