NSE - Delayed Quote INR

The Karnataka Bank Limited (KTKBANK.NS)

Compare
216.83 -5.67 (-2.55%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 223.00 223.90 216.05 216.83 216.83 2,337,449
Oct 18, 2024 226.81 226.81 222.10 222.50 222.50 1,905,330
Oct 17, 2024 229.98 229.98 226.00 227.74 227.74 566,564
Oct 16, 2024 225.00 231.99 224.00 230.45 230.45 1,214,783
Oct 15, 2024 228.75 229.00 224.90 226.92 226.92 894,190
Oct 14, 2024 230.47 230.47 226.00 226.89 226.89 578,545
Oct 11, 2024 228.30 229.95 226.39 228.20 228.20 551,819
Oct 10, 2024 225.40 230.00 224.95 228.17 228.17 792,055
Oct 9, 2024 225.00 228.30 224.00 224.67 224.67 1,317,389
Oct 8, 2024 222.59 225.00 220.67 222.60 222.60 2,091,605
Oct 7, 2024 229.05 229.98 219.67 222.52 222.52 2,837,768
Oct 4, 2024 232.03 233.81 229.01 229.28 229.28 1,558,700
Oct 3, 2024 236.98 236.99 231.20 232.03 232.03 1,930,962
Oct 1, 2024 236.70 240.55 234.91 239.48 239.48 1,698,025
Sep 30, 2024 235.60 237.58 233.01 236.79 236.79 1,839,005
Sep 27, 2024 235.99 238.38 234.60 235.23 235.23 1,480,768
Sep 26, 2024 236.79 242.48 234.01 235.78 235.78 2,298,151
Sep 25, 2024 238.85 238.85 234.70 235.53 235.53 1,247,319
Sep 24, 2024 243.00 243.00 236.00 238.61 238.61 1,401,289
Sep 23, 2024 235.99 243.20 234.61 240.51 240.51 4,801,908
Sep 20, 2024 233.40 234.50 230.34 233.54 233.54 1,877,530
Sep 19, 2024 234.90 235.97 226.30 230.55 230.55 2,266,422
Sep 18, 2024 233.00 234.49 230.51 232.25 232.25 1,039,542
Sep 17, 2024 234.65 236.31 230.00 233.59 233.59 2,366,182
Sep 16, 2024 225.70 234.35 225.65 233.76 233.76 4,374,891
Sep 13, 2024 222.99 227.30 222.50 225.18 225.18 2,089,496
Sep 12, 2024 224.00 224.40 222.10 223.24 223.24 1,193,247
Sep 11, 2024 220.99 224.55 219.69 223.07 223.07 2,073,244
Sep 10, 2024 224.44 225.92 220.00 220.91 220.91 1,919,871
Sep 9, 2024 219.39 226.33 216.00 224.44 224.44 2,554,063
Sep 6, 2024 223.90 223.90 218.57 219.39 219.39 2,184,090
Sep 5, 2024 222.00 224.95 221.00 223.97 223.97 2,203,512
Sep 4, 2024 220.00 223.00 218.89 220.43 220.43 2,370,589
Sep 3, 2024 5.50 Dividend
Sep 3, 2024 229.00 229.70 225.00 225.81 225.81 3,066,635
Sep 2, 2024 229.10 236.99 227.70 235.68 230.18 7,373,990
Aug 30, 2024 229.95 230.78 226.00 227.49 222.18 3,159,478
Aug 29, 2024 225.90 230.68 225.90 227.18 221.88 4,270,410
Aug 28, 2024 224.40 226.00 223.91 225.49 220.23 1,542,765
Aug 27, 2024 223.95 224.55 223.10 223.80 218.58 1,049,877
Aug 26, 2024 223.50 226.29 223.15 223.88 218.66 1,786,565
Aug 23, 2024 221.21 223.69 220.48 223.23 218.02 1,551,202
Aug 22, 2024 221.95 223.90 220.01 220.43 215.29 1,833,557
Aug 21, 2024 219.00 222.00 219.00 220.59 215.44 1,476,201
Aug 20, 2024 219.99 221.13 218.00 218.23 213.14 2,891,714
Aug 19, 2024 216.45 219.90 216.45 219.17 214.06 1,227,314
Aug 16, 2024 217.37 219.90 214.90 215.14 210.12 2,653,088
Aug 14, 2024 219.00 219.00 214.00 215.25 210.23 1,406,624
Aug 13, 2024 221.50 221.69 216.00 216.10 211.06 2,745,625
Aug 12, 2024 224.58 224.58 220.30 220.70 215.55 1,662,416
Aug 9, 2024 218.01 228.80 218.01 226.86 221.57 2,509,529
Aug 8, 2024 216.40 217.85 215.57 216.19 211.14 1,771,932
Aug 7, 2024 220.70 221.00 216.00 219.42 214.30 1,672,019
Aug 6, 2024 223.23 226.00 217.20 217.46 212.39 2,777,517
Aug 5, 2024 227.05 228.00 219.65 221.15 215.99 2,359,911
Aug 2, 2024 234.00 234.99 230.42 230.75 225.37 1,598,833
Aug 1, 2024 238.90 240.05 235.60 236.10 230.59 2,070,057
Jul 31, 2024 239.50 243.25 235.50 237.67 232.12 2,506,112
Jul 30, 2024 244.00 244.40 238.20 238.84 233.27 2,493,313
Jul 29, 2024 228.71 245.00 228.71 243.22 237.54 10,734,306
Jul 26, 2024 230.50 230.81 226.72 227.91 222.59 2,670,397
Jul 25, 2024 229.90 235.99 228.87 231.43 226.03 5,486,341
Jul 24, 2024 224.09 229.90 224.07 227.77 222.45 1,928,593
Jul 23, 2024 225.43 225.43 219.60 223.85 218.63 2,350,073
Jul 22, 2024 225.00 227.39 223.31 224.15 218.92 2,203,206
Jul 19, 2024 223.46 229.70 222.87 225.67 220.40 4,450,824
Jul 18, 2024 227.98 227.98 221.40 223.46 218.25 3,846,955
Jul 16, 2024 225.44 229.85 224.10 226.56 221.27 2,292,317
Jul 15, 2024 221.00 226.60 219.20 225.44 220.18 2,109,052
Jul 12, 2024 219.80 220.95 218.05 219.20 214.08 1,439,401
Jul 11, 2024 219.30 220.69 219.00 219.51 214.39 742,277
Jul 10, 2024 220.90 221.96 216.33 218.18 213.09 1,275,428
Jul 9, 2024 221.99 223.00 219.50 220.02 214.89 1,598,545
Jul 8, 2024 223.90 224.50 220.05 220.73 215.58 1,586,320
Jul 5, 2024 222.55 224.90 221.80 223.40 218.19 791,075
Jul 4, 2024 223.89 225.49 222.41 223.67 218.45 834,022
Jul 3, 2024 222.28 223.90 221.60 223.35 218.14 1,361,238
Jul 2, 2024 224.35 224.35 221.10 221.77 216.59 874,267
Jul 1, 2024 224.90 224.90 223.33 223.78 218.56 831,469
Jun 28, 2024 224.05 227.76 223.40 224.00 218.77 901,191
Jun 27, 2024 224.80 225.92 222.00 223.41 218.20 743,407
Jun 26, 2024 227.00 228.21 224.10 224.87 219.62 859,552
Jun 25, 2024 227.99 229.74 226.05 226.56 221.27 909,617
Jun 24, 2024 229.86 230.00 226.00 227.07 221.77 1,423,465
Jun 21, 2024 234.80 236.49 229.55 230.51 225.13 2,334,956
Jun 20, 2024 227.62 239.00 227.50 233.82 228.36 4,780,822
Jun 19, 2024 224.90 227.95 222.08 226.91 221.61 3,371,312
Jun 18, 2024 219.00 225.94 218.45 223.57 218.35 2,982,857
Jun 14, 2024 218.51 219.85 217.35 218.45 213.35 1,025,061
Jun 13, 2024 220.44 220.76 217.50 219.23 214.11 936,840
Jun 12, 2024 217.45 220.38 216.64 219.17 214.06 1,452,721
Jun 11, 2024 218.99 219.29 216.68 217.44 212.37 1,199,492
Jun 10, 2024 219.01 221.95 217.92 218.62 213.52 2,012,680
Jun 7, 2024 216.00 219.40 214.50 218.50 213.40 1,225,040
Jun 6, 2024 215.50 219.10 215.00 215.50 210.47 2,509,367
Jun 5, 2024 208.80 215.00 202.10 213.50 208.52 2,373,741
Jun 4, 2024 217.60 217.70 192.00 201.55 196.85 4,809,271
Jun 3, 2024 223.00 223.80 214.90 216.75 211.69 3,155,531
May 31, 2024 214.30 216.00 210.30 214.30 209.30 2,057,597
May 30, 2024 213.50 214.70 211.00 211.95 207.00 2,883,048
May 29, 2024 216.40 216.40 212.70 213.50 208.52 1,340,784
May 28, 2024 217.00 218.00 214.00 215.80 210.76 1,287,418
May 27, 2024 218.50 218.80 213.30 216.60 211.55 2,869,673
May 24, 2024 223.75 225.15 219.65 221.30 216.14 2,538,921
May 23, 2024 220.80 224.40 220.30 223.45 218.24 1,901,836
May 22, 2024 219.25 220.45 217.35 219.95 214.82 730,391
May 21, 2024 223.20 223.20 218.00 218.20 213.11 1,383,403
May 17, 2024 218.45 222.10 217.55 221.35 216.18 1,552,269
May 16, 2024 223.45 224.90 217.00 218.00 212.91 1,459,819
May 15, 2024 224.65 226.00 221.85 222.65 217.45 755,645
May 14, 2024 220.50 224.90 220.20 223.15 217.94 728,737
May 13, 2024 215.90 220.90 211.10 220.10 214.96 1,772,823
May 10, 2024 215.00 217.45 212.85 215.10 210.08 869,594
May 9, 2024 219.85 221.00 214.00 214.85 209.84 1,431,012
May 8, 2024 220.70 222.80 218.50 219.25 214.13 1,211,253
May 7, 2024 225.40 225.50 219.10 219.95 214.82 1,495,163
May 6, 2024 230.20 231.05 223.95 224.75 219.51 932,571
May 3, 2024 233.50 234.30 227.15 228.90 223.56 1,638,681
May 2, 2024 231.95 235.20 229.20 233.10 227.66 1,571,972
Apr 30, 2024 233.00 234.60 230.50 231.25 225.85 2,266,878
Apr 29, 2024 229.25 234.10 227.50 231.75 226.34 2,009,427
Apr 26, 2024 227.20 229.30 226.00 227.85 222.53 892,918
Apr 25, 2024 224.25 229.50 224.00 226.90 221.60 2,408,163
Apr 24, 2024 225.60 227.05 222.95 224.25 219.02 1,173,560
Apr 23, 2024 225.95 227.90 224.25 224.75 219.51 1,001,083
Apr 22, 2024 226.50 227.40 222.65 224.75 219.51 1,151,235
Apr 19, 2024 223.25 225.50 220.50 223.40 218.19 916,829
Apr 18, 2024 226.90 228.85 225.00 225.60 220.34 1,025,009
Apr 16, 2024 224.45 227.75 224.45 225.80 220.53 870,410
Apr 15, 2024 229.50 229.90 225.15 226.10 220.82 1,705,797
Apr 12, 2024 232.90 235.00 231.90 232.25 226.83 1,047,687
Apr 10, 2024 234.25 234.25 230.70 232.15 226.73 863,226
Apr 9, 2024 236.05 237.00 231.40 232.80 227.37 1,160,356
Apr 8, 2024 239.05 239.90 234.00 235.45 229.96 1,161,198
Apr 5, 2024 236.90 239.00 236.00 238.45 232.89 1,760,631
Apr 4, 2024 234.80 237.70 233.15 237.10 231.57 3,062,427
Apr 3, 2024 231.40 234.25 228.75 233.50 228.05 4,466,536
Apr 2, 2024 237.30 237.75 229.75 230.50 225.12 2,481,735
Apr 1, 2024 228.95 240.95 228.10 237.70 232.15 2,722,529
Mar 28, 2024 230.50 230.90 224.00 225.10 219.85 1,937,331
Mar 27, 2024 230.60 231.45 228.00 228.35 223.02 1,472,976
Mar 26, 2024 233.00 234.00 229.50 230.25 224.88 1,046,943
Mar 22, 2024 233.90 236.70 230.00 231.70 226.29 1,331,952
Mar 21, 2024 233.55 235.25 230.75 232.60 227.17 1,353,276
Mar 20, 2024 225.50 230.80 224.85 230.05 224.68 1,398,670
Mar 19, 2024 226.50 227.80 223.00 224.60 219.36 691,704
Mar 18, 2024 227.85 228.85 224.40 225.50 220.24 1,187,580
Mar 15, 2024 234.00 237.10 225.90 227.05 221.75 1,858,884
Mar 14, 2024 226.60 235.50 222.60 233.80 228.34 2,222,065
Mar 13, 2024 233.00 234.20 219.60 226.75 221.46 1,879,222
Mar 12, 2024 235.80 235.80 227.50 232.60 227.17 1,685,905
Mar 11, 2024 243.70 243.70 235.00 235.80 230.30 890,583
Mar 7, 2024 246.50 248.80 239.60 240.55 234.94 1,238,398
Mar 6, 2024 252.50 253.60 239.35 245.15 239.43 2,518,985
Mar 5, 2024 246.00 253.40 242.75 252.00 246.12 2,777,547
Mar 4, 2024 238.00 246.45 235.05 245.95 240.21 1,951,960
Mar 1, 2024 230.00 234.70 229.20 233.65 228.20 1,339,596
Feb 29, 2024 230.35 232.00 222.80 227.55 222.24 2,935,384
Feb 28, 2024 241.90 242.10 227.50 229.90 224.53 2,203,636
Feb 27, 2024 238.00 241.95 236.60 240.40 234.79 1,181,594
Feb 26, 2024 240.85 241.35 235.05 236.60 231.08 1,021,651
Feb 23, 2024 244.00 245.50 239.45 240.85 235.23 1,264,514
Feb 22, 2024 245.80 245.80 239.80 242.90 237.23 655,324
Feb 21, 2024 248.40 249.70 242.50 243.10 237.43 2,458,280
Feb 20, 2024 251.30 252.70 246.10 246.95 241.19 948,884
Feb 19, 2024 255.00 259.90 250.00 251.30 245.44 1,345,586
Feb 16, 2024 246.00 256.00 246.00 252.75 246.85 2,135,431
Feb 15, 2024 244.50 248.10 241.95 244.15 238.45 1,252,306
Feb 14, 2024 238.95 245.35 237.25 243.45 237.77 646,449
Feb 13, 2024 238.00 242.90 230.05 241.75 236.11 1,154,260
Feb 12, 2024 250.00 251.10 235.55 238.05 232.49 1,170,798
Feb 9, 2024 253.70 254.30 245.05 249.30 243.48 1,180,568
Feb 8, 2024 258.85 259.40 251.85 253.70 247.78 1,031,060
Feb 7, 2024 261.00 263.90 256.10 256.75 250.76 1,239,915
Feb 6, 2024 256.90 262.35 254.15 259.90 253.83 1,753,877
Feb 5, 2024 258.00 259.95 252.20 256.90 250.90 1,592,078
Feb 2, 2024 255.00 263.25 254.90 257.80 251.78 2,445,857
Feb 1, 2024 255.90 258.30 250.50 254.45 248.51 1,724,153
Jan 31, 2024 248.20 255.70 246.55 254.45 248.51 1,967,837
Jan 30, 2024 248.70 250.40 245.80 247.45 241.68 1,361,200
Jan 29, 2024 250.00 253.90 244.60 247.25 241.48 2,450,443
Jan 25, 2024 246.05 254.10 243.50 246.55 240.80 2,856,694
Jan 24, 2024 252.90 252.90 233.10 245.35 239.62 8,337,486
Jan 23, 2024 285.00 285.00 265.30 266.70 260.48 2,315,298
Jan 19, 2024 276.50 277.80 271.05 274.85 268.44 1,667,319
Jan 18, 2024 267.00 278.90 261.00 274.40 268.00 3,403,062
Jan 17, 2024 268.00 272.65 263.20 270.75 264.43 2,685,869
Jan 16, 2024 276.45 277.85 266.60 272.30 265.95 2,854,810
Jan 15, 2024 275.10 282.20 275.10 276.85 270.39 4,837,504
Jan 12, 2024 257.00 275.55 256.25 272.50 266.14 12,484,207
Jan 11, 2024 238.55 257.90 237.30 253.50 247.58 9,490,634
Jan 10, 2024 238.75 240.85 235.30 237.60 232.06 1,840,030
Jan 9, 2024 235.15 241.20 234.55 238.70 233.13 1,805,634
Jan 8, 2024 239.00 239.70 232.90 233.85 228.39 1,040,024
Jan 5, 2024 238.00 242.40 235.00 237.75 232.20 1,657,023
Jan 4, 2024 235.70 237.85 235.00 237.25 231.71 812,337
Jan 3, 2024 234.20 237.30 232.50 235.70 230.20 1,029,039
Jan 2, 2024 237.60 238.45 232.80 234.15 228.69 885,210
Jan 1, 2024 234.05 238.60 233.40 237.55 232.01 1,000,035
Dec 29, 2023 235.85 236.20 233.40 234.05 228.59 698,062
Dec 28, 2023 235.50 238.90 234.75 235.20 229.71 1,051,476
Dec 27, 2023 236.90 237.90 233.50 234.55 229.08 690,193
Dec 26, 2023 239.00 239.00 233.75 235.70 230.20 816,632
Dec 22, 2023 234.70 239.45 233.60 237.85 232.30 987,566
Dec 21, 2023 230.45 234.40 225.50 232.80 227.37 1,385,159
Dec 20, 2023 241.40 243.20 227.00 230.45 225.07 1,831,916
Dec 19, 2023 242.50 243.10 238.30 239.90 234.30 1,097,202
Dec 18, 2023 240.35 244.80 237.00 240.00 234.40 1,807,452
Dec 15, 2023 242.20 243.80 238.60 240.35 234.74 1,878,324
Dec 14, 2023 246.00 247.65 240.00 241.90 236.25 3,146,915
Dec 13, 2023 234.60 245.00 234.00 243.75 238.06 7,422,044
Dec 12, 2023 224.00 235.70 223.35 230.70 225.32 6,380,014
Dec 11, 2023 223.00 224.95 222.10 223.00 217.80 1,898,492
Dec 8, 2023 219.65 222.35 219.25 221.35 216.18 1,902,718
Dec 7, 2023 220.30 221.00 218.20 218.95 213.84 886,252
Dec 6, 2023 223.00 223.40 220.30 221.00 215.84 1,061,042
Dec 5, 2023 222.90 223.85 220.60 222.10 216.92 1,227,346
Dec 4, 2023 222.55 224.45 220.20 221.55 216.38 1,756,164
Dec 1, 2023 218.90 220.95 217.35 218.30 213.21 1,067,344
Nov 30, 2023 215.60 222.40 214.35 218.90 213.79 3,583,334
Nov 29, 2023 213.80 216.50 213.00 215.30 210.28 1,230,137
Nov 28, 2023 214.00 214.95 212.10 212.40 207.44 1,290,807
Nov 24, 2023 216.60 218.95 212.60 213.20 208.22 1,137,493
Nov 23, 2023 217.10 217.65 215.05 215.80 210.76 735,933
Nov 22, 2023 221.50 221.50 216.00 216.30 211.25 949,039
Nov 21, 2023 221.95 222.60 219.30 220.65 215.50 754,565
Nov 20, 2023 218.65 221.90 218.10 220.15 215.01 837,578
Nov 17, 2023 223.00 223.00 217.25 218.05 212.96 1,721,729
Nov 16, 2023 227.70 228.15 220.85 224.00 218.77 1,016,713
Nov 15, 2023 227.10 229.95 225.00 227.00 221.70 1,908,486
Nov 13, 2023 219.45 225.90 215.55 223.95 218.72 2,432,156
Nov 10, 2023 219.05 219.35 215.00 216.90 211.84 817,314
Nov 9, 2023 216.40 221.15 216.00 219.35 214.23 1,686,510
Nov 8, 2023 212.45 216.50 210.65 215.30 210.28 2,404,840
Nov 7, 2023 215.40 215.95 210.60 210.75 205.83 2,217,501
Nov 6, 2023 217.10 219.90 214.05 215.05 210.03 1,582,045
Nov 3, 2023 220.00 222.00 216.30 217.10 212.03 2,567,019
Nov 2, 2023 236.90 238.65 214.20 217.35 212.28 7,207,046
Nov 1, 2023 230.00 235.70 227.85 234.70 229.22 1,306,000
Oct 31, 2023 234.05 235.65 229.05 229.60 224.24 1,127,085
Oct 30, 2023 237.85 239.60 231.35 232.80 227.37 864,897
Oct 27, 2023 227.00 237.50 227.00 236.75 231.23 2,692,541
Oct 26, 2023 225.85 225.90 216.65 222.20 217.01 1,720,745
Oct 25, 2023 225.00 231.60 220.25 225.90 220.63 1,601,257
Oct 23, 2023 236.00 238.25 221.70 223.70 218.48 1,826,282

Related Tickers