Karnataka Bank

Karnataka Bank Ltd Historical Data

NSEBSE

₹211.49

(5.28%)

Mar 5, 2026|12:49:59 PM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	185.05	195.69	182.4	194.4	44,836	1,18,70,44,051.47	28,59,220
04-Feb-2026	194.4	201	192.59	199.05	32,513	78,84,90,574.85	19,61,745
05-Feb-2026	198.9	202.08	195.55	199.96	18,868	46,73,29,162.76	10,49,452
06-Feb-2026	199.94	201.1	195	200.3	14,529	30,08,77,907.85	6,39,482
09-Feb-2026	203	209.65	203	206.88	35,971	96,28,29,193.76	23,35,315
10-Feb-2026	207	208.4	205.5	206.7	14,330	50,05,56,823.89	11,93,529
11-Feb-2026	204.75	206.99	196.98	205.56	31,869	87,47,88,271.76	18,76,000
12-Feb-2026	204.8	204.8	199.76	201.23	27,522	60,27,81,309.1	15,63,139
13-Feb-2026	200.9	205.4	198.55	202.72	31,532	61,97,80,598.35	13,72,355
16-Feb-2026	203	206.3	200.05	205.13	20,116	43,81,57,318.25	9,19,101
17-Feb-2026	204.75	209.35	203.58	207.91	21,655	60,00,53,887.65	13,28,726
18-Feb-2026	208.1	209.7	205.01	205.91	16,903	48,54,78,449.11	9,87,632
19-Feb-2026	205.91	208.1	203.15	204.53	13,939	28,63,74,215.97	7,08,291
20-Feb-2026	204.5	205.56	200.72	202.76	17,331	29,90,19,779.32	7,57,820
23-Feb-2026	203.15	207.82	200.2	201.78	15,961	29,67,55,215.54	5,44,084
24-Feb-2026	201	204.4	199.2	202.92	18,320	40,65,93,094.58	7,42,523
25-Feb-2026	204	208.55	201.52	206.21	25,005	80,79,52,562.61	15,95,111
26-Feb-2026	206.5	209.65	204.66	205.77	15,802	56,84,05,931.2	15,49,985
27-Feb-2026	205.02	205.85	201.52	202.88	21,075	47,89,55,468.54	11,22,064
02-Mar-2026	197.09	205.01	195.55	203.04	28,621	80,63,05,473.74	22,24,673
04-Mar-2026	200	202.98	195.8	200.88	36,380	1,05,66,50,375.8	29,78,330