Karnataka Bank Ltd Share Price Karnataka Bank

73.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

73.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
24-Feb-2020 75.60 76 73.50 73.70 4,338 43 383,953 2.50 -1.90
20-Feb-2020 76.40 77.50 76.10 76.30 3,610 48.40 378,772 1.45 -0.20
19-Feb-2020 76.60 77.40 76 76.30 4,096 34.10 188,337 1.40 -0.30
18-Feb-2020 76.80 77.20 75 76.60 3,598 51.30 363,896 2.20 -0.20
17-Feb-2020 78.50 78.90 76.50 76.90 3,546 48.50 313,777 2.35 -1.70
14-Feb-2020 81.80 82.50 77.20 78.50 11,065 153 774,299 5.30 -3.30
13-Feb-2020 73.90 81 73.60 79.50 14,968 305 1,602,856 7.45 5.60
12-Feb-2020 75.10 75.50 73.70 73.90 3,255 38.10 278,031 1.80 -1.10
11-Feb-2020 75.20 75.50 74.30 75 2,537 31.70 224,422 1.20 -0.20
10-Feb-2020 75.10 75.50 74 74.60 2,418 38.40 350,239 1.50 -0.50
07-Feb-2020 75.10 76.60 73.80 75.50 5,008 63.30 364,201 2.80 0.45
06-Feb-2020 73.50 76.80 72.90 75 7,535 99.50 352,345 3.95 1.50
05-Feb-2020 74 74.70 72.70 73.30 5,743 42.30 278,188 2.05 -0.80
04-Feb-2020 70.50 75 69.40 73.20 11,529 152 1,451,123 5.60 2.70
03-Feb-2020 73 73 69.80 70 7,560 54.20 493,367 3.25 -3.10
01-Feb-2020 73.70 75.30 72.10 73 3,350 40.40 321,465 3.15 -0.80
31-Jan-2020 75 75.50 73.50 73.90 2,889 33.40 237,571 1.95 -1.20
30-Jan-2020 75.60 75.70 74.50 74.70 2,394 25.20 184,449 1.20 -0.90
29-Jan-2020 76.10 76.50 75.30 75.80 2,590 25.60 152,098 1.15 -0.30
28-Jan-2020 74.90 77.50 74.60 75.60 7,238 121 695,426 2.90 0.70
27-Jan-2020 74.40 75.30 74.30 74.60 2,035 40.70 387,359 1 0.20