Karnataka Bank

Karnataka Bank Ltd Historical Data

NSEBSE

₹173.08

(0.56%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	175.3	177.59	174.51	175.31	15,338	13,72,26,452.65	4,32,583
03-Sep-2025	175.5	176.59	173.7	174.46	21,837	35,79,76,560.33	12,39,660
04-Sep-2025	175.5	177	175	175.46	19,914	26,37,70,384.23	9,70,199
05-Sep-2025	176.49	176.49	174	174.15	22,633	17,75,33,916.68	7,41,614
08-Sep-2025	176	176.5	173.5	174.15	20,750	17,49,61,270.7	6,02,262
09-Sep-2025	174.13	175.17	173.81	174.69	14,988	10,62,18,510.61	3,52,620
10-Sep-2025	175.58	179.5	175.23	178.7	21,042	27,77,54,814.53	10,10,829
11-Sep-2025	179.6	180.8	178.37	178.75	17,121	24,08,61,548.17	8,24,162
12-Sep-2025	179.8	180.7	178.37	178.97	10,260	20,92,06,067.06	8,11,029
15-Sep-2025	179.78	182.01	178.66	181.78	17,154	44,63,90,618.9	17,34,367
16-Sep-2025	177.8	177.8	175.05	176.41	19,699	33,50,65,675.62	12,04,709
17-Sep-2025	176.5	177	175	175.25	17,900	22,81,71,199	8,57,352
18-Sep-2025	175.51	177.1	174.23	176.59	14,355	15,80,25,369.95	4,85,980
19-Sep-2025	176.59	176.59	175.1	175.89	10,179	21,84,42,904.8	9,17,755
22-Sep-2025	175.63	176.52	174	174.21	19,349	14,94,12,814.23	5,48,986
23-Sep-2025	174.2	174.9	173.65	174.12	9,402	11,13,19,194.76	4,32,238
24-Sep-2025	174.5	174.95	173.32	173.74	12,322	34,81,40,884.1	9,72,327
25-Sep-2025	173.74	174.11	172.21	172.48	14,557	7,20,56,662.98	2,26,189
26-Sep-2025	172.5	172.5	170	171.05	18,558	8,75,88,796.49	2,72,612
29-Sep-2025	171.7	173.25	170.5	170.82	14,030	10,82,90,884.05	2,95,824
30-Sep-2025	170.82	173.09	170.82	172.11	9,024	6,94,25,448.07	1,86,447
01-Oct-2025	172.85	173.49	171.65	173.08	9,261	9,34,76,595.13	2,55,376