Karnataka Bank share price		* Reload page for latest data.	Stock Listed on :	10-05-00	Source NSE	SERIES : EQ
01-04-2026 Wed	BSE Sensex : 73,134.32 +1186.77 +1.65%		NSE Nifty 50 : 22,679.40 +348.00 +1.56%		USD - INR 1 $ = Rs 93.36	Find Stock
Company:	Karnataka Bank		MCap (aprox) 8699.8 Crores	Symbol : KTKBANK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.5%		27.1%	11.2%	33.0%	30.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
01-04-26	Wed	230.17	7.21	3.96m	3.2%
30-03-26	Mon	222.96	-6.7	2.59m	-2.9%	Data Update : 8 PM
27-03-26	Fri	229.66	3.18	4.46m	1.4%	01-04-26 : 230.17
25-03-26	Wed	226.48	8.36	3.94m	3.8%
24-03-26	Tue	218.12	3.62	2.4m	1.7%	Compared to  :  19-03-26 231.32
23-03-26	Mon	214.5	-14.43	3.37m	-6.3%
20-03-26	Fri	228.93		3.78m	-1.0%	7 Days %
19-03-26	Thu	231.32	-0.56	3.59m	3.9%	-0.5%
18-03-26	Wed	231.88	29	5.11m	-2.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				#N/A
16-03-26	Mon
13-03-26	Fri					1 Month %
12-03-26	Thu
11-03-26	Wed					.
10-03-26	Tue					Compared to  :  01-02-26 181.15
09-03-26	Mon
06-03-26	Fri					2 Months %
05-03-26	Thu					27.1%
04-03-26	Wed
02-03-26	Mon					Compared to  :  01-01-26 206.92
27-02-26	Fri	202.88	-2.89	2.36m	-1.4%
26-02-26	Thu	205.77	-0.44	2.75m	-0.2%	3 Months %
25-02-26	Wed	206.21	3.29	3.92m	1.6%	11.2%
24-02-26	Tue	202.92	1.14	2.02m	0.6%
23-02-26	Mon	201.78	-0.98	1.46m	-0.5%	Compared to  :  01-10-25 173.08
20-02-26	Fri	202.76	-1.77	1.47m	-0.9%
19-02-26	Thu	204.53	-1.38	1.39m	-0.7%	6 Months %
18-02-26	Wed	205.91	-2	2.34m	-1.0%	33.0%
17-02-26	Tue	207.91	2.78	2.89m	1.4%
16-02-26	Mon	205.13	2.41	2.14m	1.2%	Compared to  :  01-04-25 175.85
13-02-26	Fri	202.72	1.49	3.07m	0.7%
12-02-26	Thu	201.23	-4.33	2.99m	-2.1%	1 year %
11-02-26	Wed	205.56	-1.14	4.29m	-0.6%	30.9%
10-02-26	Tue	206.7	-0.18	2.42m	-0.1%
09-02-26	Mon	206.88	6.58	4.64m	3.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
06-02-26	Fri	200.3	0.34	1.52m	0.2%
05-02-26	Thu	199.96	0.91	2.34m	0.5%
04-02-26	Wed	199.05	4.65	3.99m	2.4%
03-02-26	Tue	194.4	14.99	6.24m	8.4%
02-02-26	Mon	179.41	-1.74	2.04m	-1.0%
01-02-26	Sun	181.15	-0.9	941.44k	-0.5%
30-01-26	Fri	182.05	-4.11	2.22m	-2.2%
29-01-26	Thu	186.16	2.94	1.95m	1.6%
28-01-26	Wed	183.22	4.43	1.79m	2.5%
27-01-26	Tue	178.79	-0.27	3.94m	-0.2%
23-01-26	Fri	179.06	-3.44	1.62m	-1.9%
22-01-26	Thu	182.5	1.7	1.2m	0.9%
21-01-26	Wed	180.8	-1.32	2.89m	-0.7%
20-01-26	Tue	182.12	-6.85	1.57m	-3.6%
19-01-26	Mon	188.97	-2.4	1.13m	-1.3%
16-01-26	Fri	191.37	2.06	1.87m	1.1%
14-01-26	Wed	189.31	2.91	1.93m	1.6%
13-01-26	Tue	186.4	-1.24	1.66m	-0.7%
12-01-26	Mon	187.64	0.03	2.07m	0.0%
09-01-26	Fri	187.61	-5.75	2.88m	-3.0%
08-01-26	Thu	193.36	-6.18	2.85m	-3.1%
07-01-26	Wed	199.54	-1.94	2.57m	-1.0%
06-01-26	Tue	201.48	0.23	3.06m	0.1%
05-01-26	Mon	201.25	1.25	4.19m	0.6%
02-01-26	Fri	200	-6.92	17.5m	-3.3%
01-01-26	Thu	206.92	1.42	1.51m	0.7%
31-12-25	Wed	205.5	-0.41	2.18m	-0.2%
30-12-25	Tue	205.91	5.78	3.42m	2.9%
29-12-25	Mon	200.13	-2.16	1.47m	-1.1%
26-12-25	Fri	202.29	-3.66	1.77m	-1.8%
24-12-25	Wed	205.95	-0.21	1.57m	-0.1%
23-12-25	Tue	206.16	-2.19	2.48m	-1.1%
22-12-25	Mon	208.35	7.88	5.34m	3.9%
19-12-25	Fri	200.47	1.83	2.29m	0.9%
18-12-25	Thu	198.64	-0.51	2.11m	-0.3%
17-12-25	Wed	199.15	0.73	4.14m	0.4%
16-12-25	Tue	198.42	-1.57	6.85m	-0.8%
15-12-25	Mon	199.99	-2.21	6.19m	-1.1%
12-12-25	Fri	202.2	-3.85	5.17m	-1.9%
11-12-25	Thu	206.05	1.8	2.91m	0.9%
10-12-25	Wed	204.25	-2.26	6.37m	-1.1%
09-12-25	Tue	206.51	1.31	8.35m	0.6%
08-12-25	Mon	205.2	-7.97	6.37m	-3.7%
05-12-25	Fri	213.17	0.68	6.22m	0.3%
04-12-25	Thu	212.49	0.88	14.99m	0.4%
03-12-25	Wed	211.61	-0.32	10.5m	-0.2%
02-12-25	Tue	211.93	-1.03	6.03m	-0.5%
01-12-25	Mon	212.96	0.83	7.5m	0.4%
28-11-25	Fri	212.13	-1.63	8.38m	-0.8%
27-11-25	Thu	213.76	2.81	18.15m	1.3%
26-11-25	Wed	210.95	-4.64	23.04m	-2.2%
25-11-25	Tue	215.59	16.75	51.42m	8.4%
24-11-25	Mon	198.84	10.08	48.03m	5.3%
21-11-25	Fri	188.76	13.62	36.78m	7.8%
20-11-25	Thu	176.2	1.52	1.12m	0.9%
19-11-25	Wed	175.14	-1.06	884.14k	-0.6%
18-11-25	Tue	174.68	-1.05	909.38k	-0.6%
17-11-25	Mon	175.73	1.66	1.96m	1.0%
14-11-25	Fri	174.07	-2.36	1.23m	-1.3%
13-11-25	Thu	176.43	-3.6	1.59m	-2.0%
12-11-25	Wed	180.03	2.55	1.19m	1.4%
11-11-25	Tue	177.48	-2.99	889.9k	-1.7%
10-11-25	Mon	180.47	-0.48	1.94m	-0.3%
07-11-25	Fri	180.95	3.2	1.41m	1.8%
06-11-25	Thu	177.75	-1.61	1.67m	-0.9%
04-11-25	Tue	178.2	-0.05	21.42m	0.0%
03-11-25	Mon	179.36	1.16	2.37m	0.7%
31-10-25	Fri	178.25	-1.3	1.96m	-0.7%
30-10-25	Thu	179.55	-4.76	2.03m	-2.6%
29-10-25	Wed	184.31	0.78	1.34m	0.4%
28-10-25	Tue	183.53	0.92	1.19m	0.5%
27-10-25	Mon	182.61	2.27	1.23m	1.3%
24-10-25	Fri	180.34	-2.52	1.27m	-1.4%
23-10-25	Thu	182.86	1.17	2.36m	0.6%
21-10-25	Tue	181.69	2.46	585.46k	1.4%
20-10-25	Mon	179.23	7.3	4.37m	4.2%
17-10-25	Fri	171.93	-0.38	552.4k	-0.2%
16-10-25	Thu	172.31	-1.67	522.21k	-1.0%
15-10-25	Wed	173.98	2.9	775.55k	1.7%
14-10-25	Tue	171.08	-1.83	717.38k	-1.1%
13-10-25	Mon	172.91	-1.71	457.97k	-1.0%
10-10-25	Fri	174.62	2.27	667.55k	1.3%
09-10-25	Thu	172.35	0.44	960.95k	0.3%
08-10-25	Wed	174.3	-0.35	425.39k	-0.2%
07-10-25	Tue	171.91	-2.39	553.13k	-1.4%
06-10-25	Mon	174.65	0.62	1.38m	0.4%
03-10-25	Fri	174.03	0.95	820.66k	0.5%
01-10-25	Wed	173.08	0.97	540.65k	0.6%
30-09-25	Tue	172.11	1.29	403.64k	0.8%
29-09-25	Mon	170.82	-0.23	631.6k	-0.1%
26-09-25	Fri	171.05	-1.43	513.09k	-0.8%
25-09-25	Thu	172.48	-1.26	416.87k	-0.7%
24-09-25	Wed	173.74	-0.38	2.01m	-0.2%
23-09-25	Tue	174.12	-0.09	639.37k	-0.1%
22-09-25	Mon	174.21	-1.68	854.45k	-1.0%
19-09-25	Fri	176.59	1.34	899.02k	0.8%
18-09-25	Thu	175.89	-0.7	1.24m	-0.4%
17-09-25	Wed	175.25	-1.16	1.3m	-0.7%
16-09-25	Tue	176.41	-5.37	1.9m	-3.0%
15-09-25	Mon	181.78	2.81	2.47m	1.6%
12-09-25	Fri	178.97	0.22	1.17m	0.1%
11-09-25	Thu	178.75	0.05	1.34m	0.0%
10-09-25	Wed	178.7	4.01	1.56m	2.3%
09-09-25	Tue	174.69	0.54	609.58k	0.3%
08-09-25	Mon	174.15	0	1m	0.0%
05-09-25	Fri	174.15	-1.31	1.02m	-0.7%
04-09-25	Thu	175.46	1	1.5m	0.6%
03-09-25	Wed	174.46	-0.85	2.05m	-0.5%
02-09-25	Tue	175.31	0.81	779.11k	0.5%
01-09-25	Mon	174.5	2.88	832.37k	1.7%
29-08-25	Fri	171.62	1.42	697.62k	0.8%
28-08-25	Thu	170.2	0.01	474.32k	0.0%
26-08-25	Tue	170.19	-1.75	603.85k	-1.0%
25-08-25	Mon	171.94	-0.52	477.46k	-0.3%
22-08-25	Fri	172.46	0.78	638.43k	0.5%
21-08-25	Thu	171.68	-0.31	735.25k	-0.2%
20-08-25	Wed	171.99	-0.44	591.1k	-0.3%
19-08-25	Tue	172.43	1.56	615.07k	0.9%
18-08-25	Mon	169.89	-0.62	887.78k	-0.4%
14-08-25	Thu	170.87	0.98	601.24k	0.6%
13-08-25	Wed	170.51	-1.69	1.3m	-1.0%
12-08-25	Tue	172.2	0.01	685.6k	0.0%
11-08-25	Mon	172.19	0.02	1.06m	0.0%
08-08-25	Fri	172.17	-1.48	1.62m	-0.9%
07-08-25	Thu	173.65	-1.29	949.76k	-0.7%
06-08-25	Wed	174.94	-3.74	1.56m	-2.1%
05-08-25	Tue	178.68	-1.67	861.24k	-0.9%
04-08-25	Mon	180.35	1.96	832.57k	1.1%
01-08-25	Fri	178.39	-2.27	663.24k	-1.3%
31-07-25	Thu	180.66	-1.45	891.24k	-0.8%
30-07-25	Wed	182.11	-1.55	705.92k	-0.8%
29-07-25	Tue	183.66	-1.14	2.21m	-0.6%
28-07-25	Mon	184.8	-3.12	1.36m	-1.7%
25-07-25	Fri	187.92	-0.79	523.46k	-0.4%
24-07-25	Thu	188.71	-0.7	616.57k	-0.4%
23-07-25	Wed	189.41	-1.11	788.67k	-0.6%
22-07-25	Tue	190.52	-0.69	476.86k	-0.4%
21-07-25	Mon	191.21	-0.35	536.7k	-0.2%
18-07-25	Fri	191.56	-1.88	693.37k	-1.0%
17-07-25	Thu	193.44	0.49	1.25m	0.3%
16-07-25	Wed	192.95	-0.22	785.79k	-0.1%
15-07-25	Tue	193.17	0.06	872.28k	0.0%
14-07-25	Mon	193.11	2.72	859.05k	1.4%
11-07-25	Fri	190.39	-0.84	678.19k	-0.4%
10-07-25	Thu	191.23	-0.82	843.09k	-0.4%
09-07-25	Wed	192.05	-1.11	1.36m	-0.6%
08-07-25	Tue	193.16	0.3	1m	0.2%
07-07-25	Mon	192.86	-0.84	1.21m	-0.4%
04-07-25	Fri	193.7	-0.23	1.15m	-0.1%
03-07-25	Thu	193.93	-1.13	1.74m	-0.6%
02-07-25	Wed	195.06	-1.71	2.32m	-0.9%
01-07-25	Tue	196.77	1.1	3.94m	0.6%
30-06-25	Mon	195.67	-11.98	17.8m	-5.8%
27-06-25	Fri	207.65	-0.26	1.2m	-0.1%
26-06-25	Thu	207.91	0.51	1.23m	0.2%
25-06-25	Wed	207.4	1.59	514.61k	0.8%
24-06-25	Tue	205.81	1.29	1.76m	0.6%
23-06-25	Mon	200.37	0.46	562.97k	0.2%
20-06-25	Fri	204.52	4.15	1.1m	2.1%
19-06-25	Thu	199.91	-3.36	940.33k	-1.7%
18-06-25	Wed	203.27	-2.5	603.53k	-1.2%
17-06-25	Tue	205.77	0.11	759.85k	0.1%
16-06-25	Mon	205.66	0.23	1.13m	0.1%
13-06-25	Fri	205.43	-1.79	1.07m	-0.9%
12-06-25	Thu	207.22	-2.7	1.72m	-1.3%
11-06-25	Wed	202.96	-0.38	892k	-0.2%
10-06-25	Tue	209.92	6.96	4m	3.4%
09-06-25	Mon	203.34	5.24	2.61m	2.6%
06-06-25	Fri	198.1	3.13	2.11m	1.6%
05-06-25	Thu	194.97	-1.97	1.02m	-1.0%
04-06-25	Wed	196.94	-0.94	1.08m	-0.5%
03-06-25	Tue	197.88	-3.84	1.19m	-1.9%
02-06-25	Mon	201.72	3.81	1.94m	1.9%
30-05-25	Fri	197.91	1.61	1.58m	0.8%
29-05-25	Thu	195.6	-0.77	1.04m	-0.4%
28-05-25	Wed	196.3	0.7	889.12k	0.4%
27-05-25	Tue	196.37	-2.12	1.23m	-1.1%
26-05-25	Mon	198.49	-0.66	806.22k	-0.3%
23-05-25	Fri	196.21	2.28	2.1m	1.2%
22-05-25	Thu	196.87	-1.5	673.94k	-0.8%
21-05-25	Wed	198.37	-2.91	837.52k	-1.4%
20-05-25	Tue	201.28	-1.51	803.29k	-0.7%
19-05-25	Mon	202.79	7.46	2.58m	3.8%
16-05-25	Fri	195.33	-4.2	1.67m	-2.1%
15-05-25	Thu	199.53	-8.15	3.94m	-3.9%
14-05-25	Wed	207.68	4.79	1.24m	2.4%
13-05-25	Tue	202.89	5.29	1.48m	2.7%
12-05-25	Mon	197.6	8.76	887.04k	4.6%
09-05-25	Fri	189.91	0.18	664.79k	0.1%
08-05-25	Thu	188.84	-1.07	1.09m	-0.6%
07-05-25	Wed	189.73	1.27	796.7k	0.7%
06-05-25	Tue	188.46	-6.45	1m	-3.3%
05-05-25	Mon	194.91	-0.16	506.91k	-0.1%
02-05-25	Fri	195.07	-0.8	515.57k	-0.4%
30-04-25	Wed	195.87	-4.55	998.67k	-2.3%
29-04-25	Tue	200.42	-0.89	1m	-0.4%
28-04-25	Mon	201.31	1.25	1.26m	0.6%
25-04-25	Fri	200.06	-1.55	1.84m	-0.8%
24-04-25	Thu	201.61	-0.65	823.75k	-0.3%
23-04-25	Wed	202.26	5.18	2.43m	2.6%
22-04-25	Tue	197.08	0.26	1.07m	0.1%
21-04-25	Mon	196.82	5.42	1.42m	2.8%
17-04-25	Thu	191.4	0.92	1.26m	0.5%
16-04-25	Wed	190.48	7.94	2.02m	4.3%
15-04-25	Tue	182.54	0.87	1.9m	0.5%
11-04-25	Fri	181.67	0.96	827.47k	0.5%
09-04-25	Wed	180.71	-0.06	672.73k	0.0%
08-04-25	Tue	180.77	2.75	621.84k	1.5%
07-04-25	Mon	178.02	-5.35	1.64m	-2.9%
04-04-25	Fri	183.37	-5.12	1.91m	-2.7%
03-04-25	Thu	188.49	8.21	1.83m	4.6%
02-04-25	Wed	180.28	1.08	430.74k	0.6%
01-04-25	Tue	175.85	-2.96	1.16m	-1.7%
28-03-25	Fri	179.2	3.35	622.55k	1.9%
27-03-25	Thu	178.81	1.55	1.78m	0.9%