Karnataka Bank

Karnataka Bank Ltd Historical Data

NSEBSE

₹210.45

(3.69%)

Jun 11, 2025|01:19:59 PM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	196.7	198	194.32	197.6	14,162	17,44,99,231.39	6,26,169
13-May-2025	197.6	203.4	197.55	202.89	17,386	29,80,81,107.02	9,07,802
14-May-2025	203.4	208.7	202.86	207.68	17,917	25,58,90,161.08	6,37,818
15-May-2025	199	204	197	199.53	40,624	78,64,74,054.47	22,67,559
16-May-2025	200.45	200.99	194.9	195.33	23,982	32,92,46,034.84	10,69,467
19-May-2025	195.99	203.75	195.89	202.79	24,964	51,70,61,295.11	11,59,145
20-May-2025	203	204.72	199.92	201.28	11,950	16,23,32,628.15	3,84,355
21-May-2025	201.21	201.55	197.12	198.37	14,624	16,66,07,520.56	4,43,086
22-May-2025	198.37	200.5	195.35	196.87	11,837	13,34,15,397.56	3,32,565
23-May-2025	197	198.69	195.32	196.21	11,605	15,84,17,853	4,34,742
26-May-2025	197.65	201.3	197.65	198.49	19,970	41,98,14,963.89	11,58,419
27-May-2025	199.38	200.49	195.9	196.37	17,397	24,33,67,395.29	8,14,817
28-May-2025	197	198.3	194.7	195.6	13,538	20,51,30,543.39	5,55,578
29-May-2025	197	198.28	195	196.3	19,117	17,49,77,364.22	5,51,770
30-May-2025	197	199.02	193.85	197.91	26,033	31,08,59,526.22	8,67,004
02-Jun-2025	197.98	203	197.34	201.72	25,060	39,07,28,574.41	10,58,172
03-Jun-2025	202.89	204.2	197.51	197.88	22,415	23,79,39,151.3	6,38,913
04-Jun-2025	198.7	199.66	195.7	196.94	19,186	21,41,03,881.83	5,73,735
05-Jun-2025	197.1	198.5	194.51	194.97	20,409	20,04,12,807.1	7,64,783
06-Jun-2025	195	199.5	193.7	198.1	22,565	41,54,96,543.41	12,00,155
09-Jun-2025	199.7	205.73	199.6	203.34	24,150	52,96,28,044.17	15,85,488
10-Jun-2025	204.9	205.27	201.8	202.96	12,098	18,10,68,834.5	5,85,445