Karnataka Bank

Karnataka Bank Ltd Historical Data

NSEBSE

₹207.65

(-0.13%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Jun-2025	197.98	203	197.34	201.72	25,060	39,07,28,574.41	10,58,172
03-Jun-2025	202.89	204.2	197.51	197.88	22,415	23,79,39,151.3	6,38,913
04-Jun-2025	198.7	199.66	195.7	196.94	19,186	21,41,03,881.83	5,73,735
05-Jun-2025	197.1	198.5	194.51	194.97	20,409	20,04,12,807.1	7,64,783
06-Jun-2025	195	199.5	193.7	198.1	22,565	41,54,96,543.41	12,00,155
09-Jun-2025	199.7	205.73	199.6	203.34	24,150	52,96,28,044.17	15,85,488
10-Jun-2025	204.9	205.27	201.8	202.96	12,098	18,10,68,834.5	5,85,445
11-Jun-2025	203.48	212.79	202.27	209.92	45,368	83,80,76,072.65	18,63,552
12-Jun-2025	210	211.7	205.11	207.22	27,313	35,88,56,501.57	9,34,802
13-Jun-2025	204.12	206.58	202.58	205.43	19,476	21,85,64,377.18	5,18,850
16-Jun-2025	205.8	208.2	202.8	205.66	23,519	23,17,94,003.51	5,65,792
17-Jun-2025	206.1	208.94	205	205.77	11,786	15,68,63,820.21	3,90,091
18-Jun-2025	205	206.35	202.63	203.27	12,159	12,32,70,277.18	2,81,465
19-Jun-2025	203.27	204.49	197.53	199.91	18,585	18,82,43,841.83	4,99,852
20-Jun-2025	199.91	202.27	199.2	200.37	13,199	11,29,29,286.17	2,62,311
23-Jun-2025	198.5	206.29	198.5	204.52	19,058	22,16,60,000.06	6,39,197
24-Jun-2025	205.99	210.6	205	205.81	24,316	36,36,22,666.19	10,65,336
25-Jun-2025	205.9	209.4	205	207.4	10,123	10,67,73,132.19	2,35,340
26-Jun-2025	207.79	209.21	205	207.91	12,825	25,40,89,188.24	7,90,713
27-Jun-2025	209	209.44	206.72	207.65	18,662	24,94,21,950.04	8,06,507