Karnataka Bank

Karnataka Bank Ltd Historical Data

NSEBSE

₹211.93

(-0.48%)

Dec 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/11/2025

To Date

03/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	179	184.9	175.01	178.2	60,475	3,82,40,38,616.53	1,01,99,531
04-Nov-2025	178.85	180.09	178.2	179.36	14,740	42,40,58,017.62	14,54,474
06-Nov-2025	180.01	180.75	176.5	177.75	21,821	29,60,39,103.16	9,67,951
07-Nov-2025	177.5	181.65	175.81	180.95	20,436	25,29,27,745.06	7,20,587
10-Nov-2025	179.61	181.9	176.11	180.47	26,907	34,72,01,490.14	7,39,334
11-Nov-2025	180.45	180.45	177.15	177.48	20,075	15,84,36,824.15	5,54,930
12-Nov-2025	177.64	181.01	177.64	180.03	15,715	21,45,28,891.49	6,63,368
13-Nov-2025	181.5	181.5	175.94	176.43	25,553	28,29,55,336.26	11,03,095
14-Nov-2025	177.75	177.75	173.8	174.07	24,308	21,60,89,040.6	7,67,525
17-Nov-2025	175.9	179.52	174.35	175.73	25,045	34,63,99,817.49	9,93,699
18-Nov-2025	176.39	176.39	174	174.68	16,387	15,93,41,264.88	5,02,310
19-Nov-2025	175.9	176.89	174.17	176.2	15,903	19,66,27,624.65	6,16,105
20-Nov-2025	176.2	177.7	174.5	175.14	15,642	15,51,43,150.39	5,98,871
21-Nov-2025	175.8	193.99	174.85	188.76	2,39,002	6,89,81,11,212.91	74,14,228
24-Nov-2025	194	204	192.15	198.84	2,38,308	9,58,76,37,280.74	1,02,83,832
25-Nov-2025	198.26	220	198	215.59	2,87,273	10,83,46,44,883.2	81,73,598
26-Nov-2025	216.64	218.4	208.1	210.95	1,35,435	4,88,80,44,473.02	38,69,249
27-Nov-2025	215.79	220.4	211.05	213.76	1,05,615	3,90,43,64,818.93	30,75,572
28-Nov-2025	214.82	218.5	211.01	212.13	51,786	1,79,69,13,103.57	14,74,844
01-Dec-2025	214.7	217.1	212.16	212.96	45,433	1,60,73,77,173.85	22,61,571
02-Dec-2025	213.6	216.8	211.25	211.93	30,771	1,29,03,74,924.83	21,01,594