Karnataka Bank Ltd Share Price Karnataka Bank

74.55

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

74.50

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
()
27-Jan-2020 74.40 75.30 74.30 74.60 2,035 40.70 387,359 1 0.20
24-Jan-2020 74.30 75.90 74.20 75.60 4,733 58.10 355,450 1.75 1.30
23-Jan-2020 73.50 75.20 73.50 74.40 3,356 48.70 310,074 1.70 0.90
22-Jan-2020 74 74.20 73 73.50 3,182 34.50 220,906 1.20 -0.50
21-Jan-2020 74.70 75.40 73.20 73.90 3,419 70.80 628,551 2.25 -0.80
20-Jan-2020 75.20 75.60 74.50 74.90 3,560 47.20 331,638 1.05 -0.40
17-Jan-2020 76.70 76.90 74 74.80 9,345 149 908,881 2.90 -1.90
16-Jan-2020 78.90 79.90 77.10 78.50 9,771 168 1,001,762 2.85 -0.50
15-Jan-2020 77.30 78.50 76.90 77.90 4,978 83.70 499,223 1.60 0.65
14-Jan-2020 75.40 77.80 75.30 76.90 7,289 95.80 655,865 2.50 1.50
13-Jan-2020 74 75.40 74 75.20 3,267 41.30 288,140 1.40 1.20
10-Jan-2020 74 75.80 73.60 73.90 3,494 53.30 295,083 2.25 -0.10
09-Jan-2020 72.60 74.40 72.60 73.80 9,156 65.50 409,935 1.80 1.20
08-Jan-2020 71.90 72.90 71.80 72.30 2,991 24.50 209,437 1.10 0.40
07-Jan-2020 72.60 73 72.40 72.80 2,579 23.60 166,428 0.60 0.20
06-Jan-2020 73.30 74.10 71.60 71.90 3,731 45.80 441,449 2.55 -1.40
03-Jan-2020 73.30 74.90 73 74.20 4,348 51.80 355,575 1.90 0.90
02-Jan-2020 72.40 73.90 72.20 73.40 3,447 60.80 493,772 1.75 0.95
01-Jan-2020 72 72.60 72 72.50 1,604 25.60 173,047 0.60 0.45
31-Dec-2019 72.50 72.60 71.80 72.10 3,253 48.30 496,451 0.75 -0.50
30-Dec-2019 72.60 72.80 72.10 72.60 1,969 34.10 348,899 0.70 0
27-Dec-2019 72.30 72.50 72 72.40 2,020 29.50 226,012 0.50 0.10