KTKBANK Historical Share Price Data

Karnataka Bank Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
09-Apr-2024	236.05	237	231.4	232.8	29930	271098934.9	611451	5.60	-3.25
10-Apr-2024	234.25	234.25	230.7	232.15	15846	200247358.45	497412	3.55	-2.10
12-Apr-2024	232.9	235	231.9	232.25	18641	244480136.85	556275	3.10	-0.65
15-Apr-2024	229.5	229.9	225.15	226.1	34263	387358754.8	1705797	4.75	-3.40
16-Apr-2024	224.45	227.75	224.45	225.8	19165	196836596.9	477981	3.30	1.35
18-Apr-2024	226.9	228.85	225	225.6	18227	232256561.8	597931	3.85	-1.30
19-Apr-2024	223.25	225.5	220.5	223.4	20626	204296113.3	488369	5.00	0.15
22-Apr-2024	226.5	227.4	222.65	224.75	22953	258207791.45	598804	4.75	-1.75
23-Apr-2024	225.95	227.9	224.25	224.75	13735	225896528.1	624059	3.65	-1.20
24-Apr-2024	225.6	227.05	222.95	224.25	18859	263778624.9	723600	4.10	-1.35
25-Apr-2024	224.25	229.5	224	226.9	28129	544364663.65	2408163	5.50	2.65
26-Apr-2024	227.2	229.3	226	227.85	15678	203555773.5	465614	3.30	0.65
29-Apr-2024	229.25	234.1	227.5	231.75	33189	462112760.7	1159257	6.60	2.50
30-Apr-2024	233	234.6	230.5	231.25	25981	526252114.2	1338933	4.10	-1.75
02-May-2024	231.95	235.2	229.2	233.1	20736	365509140	802900	6.00	1.15
03-May-2024	233.5	234.3	227.15	228.9	26704	376129140.7	1111675	7.15	-4.60
06-May-2024	230.2	231.05	223.95	224.75	21507	210375036	539501	7.10	-5.45
07-May-2024	225.4	225.5	219.1	219.95	43397	330595948.75	1010416	6.40	-5.45
08-May-2024	220.7	222.8	218.5	219.25	28894	266619567	708257	4.30	-1.45

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.