Karnataka Bank

Karnataka Bank Ltd Historical Data

NSEBSE

₹191.37

(1.09%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/12/2025

To Date

16/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	199.2	199.55	195.59	199.15	18,897	82,22,44,175.25	26,51,957
18-Dec-2025	199.8	201.8	198.4	198.64	20,392	42,13,00,630.77	7,10,580
19-Dec-2025	199.9	201.16	199	200.47	11,234	45,83,15,025.37	15,86,604
22-Dec-2025	202.49	209.7	202	208.35	31,394	1,10,43,85,019.99	21,67,043
23-Dec-2025	208.65	208.65	204.82	206.16	17,456	51,22,49,332.61	11,87,420
24-Dec-2025	206.99	207.94	203.9	205.95	13,828	32,44,89,002.08	6,16,752
26-Dec-2025	205.95	205.95	201.5	202.29	13,851	36,01,12,510.35	11,74,832
29-Dec-2025	202.85	202.85	199.2	200.13	16,946	29,47,84,023.97	6,51,057
30-Dec-2025	200	206.39	199.02	205.91	17,499	69,88,09,288.71	18,37,525
31-Dec-2025	206.3	208.28	205	205.5	17,325	45,01,09,365.7	8,84,655
01-Jan-2026	205.5	208.2	205.4	206.92	13,139	31,18,93,139.13	7,15,466
02-Jan-2026	207.8	212.4	195.6	200	1,21,887	3,55,50,86,744.6	56,72,702
05-Jan-2026	201	203.5	199.6	201.25	32,479	84,51,31,005.94	15,17,689
06-Jan-2026	202.3	206.15	200.12	201.48	21,003	62,23,32,074.16	12,88,021
07-Jan-2026	202	202.12	196.7	199.54	28,524	51,23,52,521.12	13,04,806
08-Jan-2026	200	201	192.2	193.36	37,747	55,62,60,906.96	14,66,039
09-Jan-2026	194	194.09	186.88	187.61	34,254	54,60,64,669.33	15,25,545
12-Jan-2026	189	189.99	186	187.64	27,832	38,86,40,381.05	9,81,630
13-Jan-2026	188.5	189.24	185.05	186.4	21,679	31,02,63,405.66	7,19,888
14-Jan-2026	186.85	190.54	185.67	189.31	20,114	36,49,53,546.49	8,70,958
16-Jan-2026	189.45	194.5	189	191.37	24,164	35,88,67,543.39	8,03,602