Karnataka Bank

KBNK
🏛️ india →
174.35
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 172.95 172.95 171.70 172.30 2.0K
09:20 172.40 172.95 172.40 172.65 2.4K
09:25 172.65 172.90 172.50 172.90 0.5K
09:30 172.90 173.50 172.90 173.25 1.2K
09:35 173.40 173.40 172.95 173.15 0.2K
09:40 173.20 173.35 173.00 173.35 1.1K
09:45 173.35 173.35 172.95 173.00 1.2K
09:50 173.10 173.10 172.80 172.80 0.7K
09:55 173.10 173.35 173.10 173.25 1.0K
10:00 173.25 173.30 172.80 172.80 1.0K
10:05 173.00 173.00 172.55 172.85 0.9K
10:10 172.85 173.25 172.75 173.20 2.9K
10:15 173.15 173.30 172.90 172.90 0.9K
10:20 173.10 173.10 172.90 173.00 0.4K
10:25 173.00 173.10 172.60 172.95 0.2K
10:30 173.00 173.10 172.65 172.80 1.8K
10:35 172.80 173.00 172.70 172.75 0.1K
10:40 172.75 172.75 172.60 172.75 0.2K
10:45 172.60 172.75 172.50 172.75 0.1K
10:50 172.75 172.75 172.50 172.70 0.3K
10:55 172.70 172.70 172.45 172.70 0.1K
11:00 172.70 172.70 172.45 172.65 0.1K
11:05 172.65 172.70 172.50 172.70 0.2K
11:10 172.70 172.80 172.40 172.40 2.6K
11:15 172.75 172.75 172.50 172.70 0.2K
11:20 172.70 172.70 172.40 172.50 0.6K
11:25 172.50 172.70 172.50 172.70 1.2K
11:30 172.65 172.70 172.65 172.70 0.2K
11:35 172.65 172.85 172.50 172.60 0.7K
11:40 172.50 172.80 172.50 172.75 1.5K
11:45 172.80 172.80 172.50 172.75 0.3K
11:50 172.75 172.80 172.70 172.70 0.1K
11:55 172.70 172.85 172.55 172.85 0.1K
12:00 172.85 172.90 172.65 172.90 0.2K
12:05 172.90 173.00 172.85 173.00 0.2K
12:10 173.20 173.20 172.80 173.00 2.3K
12:15 172.95 173.00 172.80 172.95 0.5K
12:20 172.95 172.95 172.95 172.95 0.2K
12:25 172.95 172.95 172.80 172.90 0.4K
12:30 172.90 173.20 172.90 173.10 1.5K
12:35 173.10 173.20 173.00 173.15 0.2K
12:40 173.10 173.10 173.00 173.05 0.1K
12:45 173.10 173.10 172.95 173.00 0.0K
12:50 173.00 173.00 172.85 172.95 0.2K
12:55 172.95 172.95 172.90 172.95 0.4K
13:00 172.95 172.95 172.80 172.95 0.5K
13:05 172.95 172.95 172.85 172.95 0.1K
13:10 172.90 172.95 172.90 172.95 0.5K
13:15 172.95 173.00 172.85 173.00 0.5K
13:20 173.00 173.00 172.85 173.00 0.4K
13:25 173.00 173.00 172.90 172.90 0.2K
13:30 172.90 173.00 172.80 172.80 0.9K
13:35 173.00 173.00 172.80 172.80 0.2K
13:40 173.00 173.00 172.95 173.00 0.1K
13:45 172.95 173.00 172.80 172.95 0.4K
13:50 172.75 173.00 172.75 172.95 0.5K
13:55 172.95 173.00 172.85 172.95 0.1K
14:00 172.95 172.95 172.65 172.90 0.6K
14:05 172.90 173.00 172.90 173.00 0.5K
14:10 173.00 173.00 172.90 173.00 0.2K
14:15 173.00 173.10 172.80 173.10 1.2K
14:20 173.10 173.20 173.00 173.20 0.2K
14:25 173.20 173.25 172.90 173.20 0.5K
14:30 173.20 173.20 173.15 173.20 0.3K
14:35 173.20 173.20 173.05 173.15 0.6K
14:40 173.15 173.15 172.75 172.95 0.7K
14:45 172.95 173.00 172.70 172.80 1.0K
14:50 172.90 173.00 172.70 172.95 0.3K
14:55 172.95 172.95 172.75 172.80 0.2K
15:00 172.80 173.00 172.75 173.00 0.6K
15:05 173.00 173.00 172.85 173.00 0.2K
15:10 173.00 173.00 172.90 173.00 0.1K
15:15 173.00 173.15 172.85 173.00 1.2K
15:20 173.15 173.25 173.00 173.25 1.2K
15:25 173.25 173.30 173.00 173.05 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 174.60 175.65 174.10 174.35 0.0M
2025-10-06 174.00 175.50 174.00 174.60 0.1M
2025-10-03 174.20 174.35 172.70 174.10 0.0M
2025-10-01 173.90 173.90 171.70 173.05 0.0M
2025-09-30 171.00 172.95 171.00 172.30 0.1M
2025-09-29 171.20 173.30 170.55 171.00 0.1M
2025-09-26 173.95 173.95 170.00 171.05 0.1M
2025-09-25 175.95 175.95 172.20 172.50 0.0M
2025-09-24 174.70 175.00 173.20 173.70 0.1M
2025-09-23 174.40 174.95 173.65 174.15 0.1M
2025-09-22 176.45 176.50 174.00 174.25 0.1M
2025-09-19 176.95 176.95 175.35 175.95 0.1M
2025-09-18 175.75 177.00 174.05 176.60 0.1M
2025-09-17 177.55 177.55 175.10 175.50 0.0M
2025-09-16 177.35 177.80 175.00 176.25 0.1M
2025-09-15 179.55 182.05 178.70 181.80 0.2M
2025-09-12 180.65 180.65 178.45 179.10 0.1M
2025-09-11 179.45 180.80 178.50 178.85 0.1M
2025-09-10 174.65 179.60 174.65 178.75 0.1M
2025-09-09 173.10 175.05 172.00 174.60 0.1M
2025-09-08 175.85 175.85 173.65 174.30 0.0M
2025-09-05 175.55 176.55 174.00 174.10 0.1M
2025-09-04 176.95 176.95 175.00 175.50 0.0M
2025-09-03 176.15 176.50 173.80 174.35 0.1M
2025-09-02 175.50 177.70 174.60 175.30 0.1M
2025-09-01 173.60 175.40 172.20 174.55 0.0M
2025-08-29 172.85 173.00 171.05 171.50 0.1M
2025-08-28 170.45 171.80 169.05 170.15 0.1M
2025-08-26 172.50 172.50 170.00 170.25 0.1M
2025-08-25 172.75 173.10 171.55 171.85 0.0M
2025-08-22 173.30 173.50 170.55 172.05 0.2M
2025-08-21 171.40 172.75 171.40 171.80 0.0M
2025-08-20 173.70 173.75 171.50 171.95 0.1M
2025-08-19 171.60 173.25 169.70 172.80 0.1M
2025-08-18 170.80 171.65 170.00 170.95 0.0M
2025-08-14 172.20 173.00 169.70 169.85 0.1M
2025-08-13 170.10 171.90 169.95 170.45 0.3M
2025-08-12 172.70 172.75 171.80 172.30 0.1M
2025-08-11 174.60 174.60 171.60 172.25 0.1M
2025-08-08 175.20 175.20 171.90 172.45 0.2M
2025-08-07 175.00 175.95 171.60 173.85 0.1M
2025-08-06 179.05 179.60 174.75 175.05 0.2M
2025-08-05 180.85 181.25 178.30 178.85 0.1M
2025-08-04 178.45 180.95 177.50 180.65 0.1M
2025-08-01 180.70 180.90 178.00 178.45 0.1M
2025-07-31 181.95 181.95 179.60 180.70 0.1M
2025-07-30 184.45 184.45 181.95 182.35 0.0M
2025-07-29 184.55 186.35 181.70 183.65 0.1M
2025-07-28 187.25 188.30 184.30 184.80 0.1M
2025-07-25 190.75 190.75 187.00 188.00 0.1M
2025-07-24 189.80 190.15 188.00 188.70 0.1M
2025-07-23 190.65 191.70 188.50 189.45 0.1M
2025-07-22 191.80 191.85 190.30 190.55 0.1M
2025-07-21 191.90 192.05 190.30 191.35 0.1M
2025-07-18 193.40 193.90 191.00 191.85 0.0M
2025-07-17 194.25 194.25 192.15 193.40 0.2M
2025-07-16 194.95 194.95 192.75 193.00 0.0M
2025-07-15 194.00 194.65 192.50 193.05 0.1M
2025-07-14 192.10 193.40 190.55 193.00 0.1M
2025-07-11 191.05 192.35 190.30 190.50 0.1M
2025-07-10 193.40 193.90 190.50 191.25 0.0M
2025-07-09 193.45 194.00 191.05 191.75 0.1M
2025-07-08 193.05 194.80 192.60 193.20 0.1M
2025-07-07 195.30 195.30 192.50 193.00 0.1M
2025-07-04 193.85 195.50 193.00 193.65 0.1M
2025-07-03 195.50 195.50 192.55 193.95 0.2M
2025-07-02 197.05 197.50 194.30 195.10 0.2M
2025-07-01 197.80 198.70 193.35 196.85 0.4M
2025-06-30 201.00 204.75 190.05 195.75 1.1M
2025-06-27 207.65 209.50 206.70 207.70 0.1M
2025-06-26 206.45 209.05 205.15 208.05 0.0M
2025-06-25 205.90 209.35 205.85 207.40 0.1M
2025-06-24 207.60 210.60 205.40 205.85 0.0M
2025-06-23 198.35 206.05 198.30 204.20 0.1M
2025-06-20 195.15 202.15 195.15 200.25 0.0M
2025-06-19 204.95 204.95 197.60 199.85 0.1M
2025-06-18 201.65 206.00 201.65 203.30 0.0M
2025-06-17 207.10 208.90 205.00 205.60 0.0M
2025-06-16 205.55 208.15 202.75 205.60 0.1M
2025-06-13 205.50 206.55 202.90 205.50 0.1M
2025-06-12 210.95 211.60 205.15 207.05 0.0M
2025-06-11 203.20 212.45 202.40 209.80 0.2M
2025-06-10 205.15 205.35 201.80 202.95 0.1M
2025-06-09 199.85 205.80 199.65 203.35 0.3M
2025-06-06 197.90 199.35 193.60 198.10 0.2M
2025-06-05 196.85 198.35 194.60 195.00 0.0M
2025-06-04 198.05 199.25 195.75 196.85 0.1M
2025-06-03 202.00 203.45 197.55 198.00 0.1M
2025-06-02 198.00 202.95 197.45 201.85 0.1M
2025-05-30 196.55 199.10 193.75 197.85 0.1M
2025-05-29 196.35 198.25 194.90 196.20 0.3M
2025-05-28 197.00 198.25 195.00 195.90 0.1M
2025-05-27 199.05 200.60 195.90 196.40 0.2M
2025-05-26 197.50 201.15 197.50 198.90 0.1M
2025-05-23 196.80 198.80 195.15 196.15 0.1M
2025-05-22 198.05 200.50 195.45 197.00 0.3M
2025-05-21 201.95 201.95 197.05 198.40 0.1M
2025-05-20 202.05 204.50 200.00 201.45 0.0M
2025-05-19 195.95 203.90 195.95 202.75 0.2M
2025-05-16 201.95 201.95 195.00 195.55 0.1M
2025-05-15 201.60 202.00 197.45 199.75 0.2M
2025-05-14 198.85 208.25 198.85 207.50 0.1M
2025-05-13 199.85 203.45 197.60 202.85 0.1M
2025-05-12 192.95 197.90 192.95 197.65 0.1M
2025-05-09 185.05 190.20 185.00 188.95 0.1M
2025-05-08 191.20 193.80 188.00 189.60 0.0M
2025-05-07 185.10 192.05 185.10 190.15 0.1M
2025-05-06 195.25 196.45 187.00 188.50 0.1M
2025-05-05 195.65 196.65 194.50 195.05 0.1M
2025-05-02 195.75 199.60 194.60 195.05 0.0M
2025-04-30 199.00 200.80 194.65 195.75 0.0M
2025-04-29 201.90 204.75 199.00 200.40 0.0M
2025-04-28 199.90 202.95 197.70 201.10 0.0M
2025-04-25 203.55 203.55 198.75 199.95 0.1M
2025-04-24 202.50 204.90 200.90 201.55 0.1M
2025-04-23 199.00 202.75 195.65 202.30 0.1M
2025-04-22 196.05 200.30 195.40 197.05 0.1M
2025-04-21 193.25 197.30 192.30 196.85 0.1M
2025-04-17 190.85 193.00 190.05 191.35 0.1M
2025-04-16 182.95 192.00 182.55 190.85 0.1M
2025-04-15 185.90 185.90 181.95 182.70 0.2M
2025-04-11 182.75 184.25 180.25 182.30 0.2M
2025-04-09 179.50 183.50 178.30 180.85 0.1M
2025-04-08 181.75 182.50 178.05 180.95 0.0M
2025-04-07 163.10 179.20 163.10 177.95 0.1M
2025-04-04 188.55 190.75 181.65 183.30 0.2M
2025-04-03 179.90 191.40 178.90 188.50 0.2M
2025-04-02 178.05 180.75 177.60 180.35 0.1M
2025-04-01 171.15 180.55 171.15 179.70 0.1M
2025-03-28 182.85 182.85 175.20 175.60 0.1M
2025-03-27 179.30 179.80 175.40 178.60 0.1M
2025-03-26 180.15 180.40 176.80 177.25 0.1M
2025-03-25 187.60 187.60 179.85 180.40 0.2M
2025-03-24 183.95 186.00 182.25 184.00 0.1M
2025-03-21 183.30 184.75 181.05 181.75 0.1M
2025-03-20 180.50 184.25 177.35 183.65 0.1M
2025-03-19 175.50 176.50 174.55 176.05 0.1M
2025-03-18 171.60 174.95 171.00 174.45 0.1M
2025-03-17 171.50 172.70 169.15 170.40 0.2M
2025-03-13 173.00 174.25 171.15 171.80 0.0M
2025-03-12 173.50 174.55 171.00 171.60 0.1M
2025-03-11 177.00 177.00 171.70 173.55 0.0M
2025-03-10 179.35 182.00 176.00 177.50 0.1M
2025-03-07 184.95 184.95 178.75 179.40 0.0M
2025-03-06 174.95 182.30 172.95 181.65 0.0M
2025-03-05 165.75 172.75 164.65 171.80 0.2M
2025-03-04 164.80 165.55 162.20 164.50 0.1M
2025-03-03 167.95 169.05 165.00 165.80 0.1M
2025-02-28 171.85 171.85 166.80 167.70 0.0M
2025-02-27 171.35 172.95 169.75 170.15 0.0M
2025-02-25 173.20 173.20 170.45 171.05 0.1M
2025-02-24 173.25 173.25 169.20 171.05 0.1M
2025-02-21 169.75 173.10 169.30 169.95 0.1M
2025-02-20 169.90 171.60 169.10 170.00 0.1M
2025-02-19 170.00 173.40 168.50 169.85 0.1M
2025-02-18 173.95 175.20 169.05 169.95 0.1M
2025-02-17 175.10 176.85 173.40 173.95 0.0M
2025-02-14 179.60 180.50 175.70 176.50 0.4M
2025-02-13 182.85 182.85 178.90 179.30 0.1M
2025-02-12 178.60 182.35 175.75 181.20 0.0M
2025-02-11 179.55 179.95 178.10 178.45 0.1M
2025-02-10 182.95 182.95 179.05 179.95 0.1M
2025-02-07 183.45 183.45 179.50 180.95 0.1M
2025-02-06 182.50 183.30 180.65 182.45 0.1M
2025-02-05 180.35 183.35 178.95 180.95 0.0M
2025-02-04 177.35 180.20 176.45 176.95 0.1M
2025-02-03 181.65 181.85 174.00 174.65 0.5M
2025-02-01 186.45 188.00 182.10 183.00 0.3M
2025-01-31 191.75 192.60 189.40 191.70 0.1M
2025-01-30 189.10 191.35 187.55 190.60 0.1M
2025-01-29 187.75 189.35 185.35 189.05 0.0M
2025-01-28 182.10 187.70 179.70 184.20 0.2M
2025-01-27 189.40 189.40 181.50 181.90 0.2M
2025-01-24 190.55 192.00 186.25 187.40 0.1M
2025-01-23 191.60 191.60 186.75 188.35 0.1M
2025-01-22 194.90 194.90 185.75 188.50 0.0M
2025-01-21 191.05 195.95 190.40 191.10 0.1M
2025-01-20 189.55 192.95 187.50 192.30 0.1M
2025-01-17 191.70 191.70 187.70 188.20 0.1M
2025-01-16 190.85 192.95 189.65 190.30 0.0M
2025-01-15 193.95 193.95 187.00 187.45 0.2M
2025-01-14 192.95 193.25 189.15 191.45 0.1M
2025-01-13 197.00 197.90 187.70 189.30 0.1M
2025-01-10 201.95 201.95 196.25 197.40 0.1M
2025-01-09 202.35 204.70 200.35 200.80 0.1M
2025-01-08 206.45 206.75 201.60 202.35 0.1M
2025-01-07 207.50 207.85 203.50 204.60 0.1M
2025-01-06 212.05 213.40 202.75 206.70 0.1M
2025-01-03 215.45 215.50 210.30 211.35 0.0M
2025-01-02 215.95 215.95 208.20 213.40 0.1M
2025-01-01 213.05 215.95 210.75 212.35 0.0M