Karnataka Bank

KBNK
🏛️ india →
171.95
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 155.05 158.00 151.10 152.50 0.1M
2022-12-29 148.50 154.25 145.50 153.75 0.3M
2022-12-28 149.45 152.40 145.25 150.85 0.4M
2022-12-27 144.40 152.30 144.40 147.65 0.5M
2022-12-26 129.00 142.10 129.00 142.10 0.6M
2022-12-23 136.15 141.60 128.30 129.20 0.5M
2022-12-22 154.00 156.45 140.85 142.10 0.5M
2022-12-21 163.10 165.00 151.80 153.00 0.6M
2022-12-20 161.85 163.80 156.75 162.35 0.2M
2022-12-19 153.00 161.00 151.50 159.80 0.3M
2022-12-16 160.00 160.35 151.50 153.05 0.4M
2022-12-15 162.65 165.20 157.90 159.90 0.3M
2022-12-14 165.00 168.50 160.00 163.15 0.6M
2022-12-13 155.00 165.85 155.00 163.75 1.0M
2022-12-12 152.10 155.80 149.50 155.05 0.4M
2022-12-09 157.90 162.60 147.25 152.50 0.7M
2022-12-08 156.55 159.00 154.90 156.90 0.3M
2022-12-07 154.20 159.20 150.35 156.50 0.4M
2022-12-06 157.45 159.30 150.45 154.25 0.6M
2022-12-05 152.40 164.40 151.10 156.90 0.8M
2022-12-02 149.00 152.55 146.40 151.00 0.3M
2022-12-01 145.00 151.50 144.50 148.50 0.9M
2022-11-30 144.05 145.35 143.00 144.25 0.2M
2022-11-29 146.55 146.55 140.95 144.00 0.3M
2022-11-28 145.00 147.90 144.15 144.80 0.2M
2022-11-25 143.50 146.25 142.50 144.30 0.4M
2022-11-24 146.00 146.00 141.55 143.10 0.2M
2022-11-23 139.90 149.90 139.10 144.15 0.8M
2022-11-22 139.75 141.25 137.00 138.65 0.3M
2022-11-21 138.95 142.00 137.50 139.75 0.4M
2022-11-18 135.90 138.95 133.40 138.10 0.3M
2022-11-17 138.20 138.20 134.15 134.70 0.3M
2022-11-16 130.30 141.90 130.30 136.50 0.7M
2022-11-15 131.25 133.75 129.55 131.60 0.4M
2022-11-14 134.60 135.15 129.55 131.20 0.4M
2022-11-11 135.00 136.00 132.70 135.15 0.4M
2022-11-10 131.25 136.70 130.25 132.90 1.1M
2022-11-09 137.05 138.35 130.40 132.00 0.8M
2022-11-07 140.40 144.20 134.05 137.05 1.2M
2022-11-04 120.50 143.00 118.30 138.05 5.0M
2022-11-03 116.35 123.05 114.35 120.50 2.5M
2022-11-02 107.10 112.55 105.00 112.55 1.1M
2022-11-01 97.50 97.50 92.25 93.80 0.3M
2022-10-31 95.30 97.65 94.55 96.65 0.2M
2022-10-28 95.20 96.65 94.05 95.20 0.2M
2022-10-27 91.85 96.00 91.85 94.75 0.5M
2022-10-25 91.75 92.80 90.65 91.60 0.2M
2022-10-24 89.30 92.85 89.30 91.95 0.2M
2022-10-21 91.20 91.95 87.50 88.55 0.4M
2022-10-20 85.70 90.55 84.60 89.80 0.3M
2022-10-19 88.15 89.60 86.15 86.65 0.1M
2022-10-18 85.25 88.70 85.25 87.80 0.2M
2022-10-17 82.60 85.85 82.05 84.90 0.2M
2022-10-14 83.00 84.75 82.85 83.15 0.1M
2022-10-13 83.95 83.95 81.35 82.25 0.1M
2022-10-12 81.35 84.50 81.35 83.60 0.1M
2022-10-11 84.75 85.50 81.90 82.55 0.1M
2022-10-10 84.60 86.05 84.30 84.90 0.4M
2022-10-07 82.60 87.70 82.40 86.80 0.3M
2022-10-06 84.15 84.70 82.35 83.15 0.2M
2022-10-04 82.05 83.95 81.80 83.55 0.3M
2022-10-03 76.55 79.20 76.55 77.45 0.2M
2022-09-30 78.00 80.00 77.30 78.60 0.1M
2022-09-29 76.65 78.75 76.65 77.65 0.6M
2022-09-28 77.90 77.90 76.30 76.65 0.2M
2022-09-27 80.75 80.75 77.10 78.00 0.1M
2022-09-26 81.65 83.00 78.20 78.60 0.4M
2022-09-23 88.20 88.20 83.20 83.65 0.1M
2022-09-22 88.10 89.60 85.30 87.60 0.3M
2022-09-21 89.70 90.50 88.60 89.20 0.2M
2022-09-20 90.00 91.35 88.05 88.80 0.3M
2022-09-19 84.55 90.70 84.45 89.35 0.7M
2022-09-16 81.60 85.30 80.45 84.05 0.6M
2022-09-15 80.00 84.60 79.45 82.45 0.8M
2022-09-14 75.65 80.05 75.65 79.45 0.4M
2022-09-13 76.10 78.45 76.10 77.25 0.2M
2022-09-12 76.80 77.25 75.85 76.15 0.1M
2022-09-09 75.15 77.20 75.15 75.80 0.2M
2022-09-08 75.30 76.80 75.00 75.55 0.1M
2022-09-07 75.80 76.15 75.00 75.90 0.0M
2022-09-06 75.60 76.60 75.25 75.55 0.2M
2022-09-05 73.65 76.50 72.85 75.30 0.3M
2022-09-02 75.85 75.85 73.10 73.65 0.1M
2022-09-01 75.30 75.30 74.00 74.80 0.1M
2022-08-30 75.90 75.90 74.50 74.75 0.1M
2022-08-29 72.25 75.25 72.25 74.65 0.1M
2022-08-26 75.00 76.45 75.00 75.60 0.1M
2022-08-25 72.10 75.80 72.10 74.40 0.1M
2022-08-24 72.55 73.75 72.05 73.05 0.1M
2022-08-23 71.65 72.75 70.90 72.00 0.1M
2022-08-22 73.10 73.40 71.50 71.65 0.2M
2022-08-19 76.15 76.60 73.40 73.60 0.2M
2022-08-18 76.50 78.35 76.00 76.60 0.2M
2022-08-17 80.35 82.00 79.25 80.40 0.3M
2022-08-16 79.80 81.50 79.20 80.50 0.4M
2022-08-12 75.65 78.95 75.65 78.55 0.3M
2022-08-11 76.00 77.30 75.35 76.30 0.3M
2022-08-10 73.75 75.50 73.75 75.10 0.1M
2022-08-08 73.10 74.55 72.90 73.70 0.2M
2022-08-05 72.80 73.95 71.90 73.15 0.2M
2022-08-04 72.50 73.00 71.25 72.05 0.2M
2022-08-03 72.30 73.10 71.25 71.85 0.2M
2022-08-02 72.15 73.00 71.75 72.25 0.2M
2022-08-01 71.50 72.45 70.45 72.10 0.1M
2022-07-29 68.65 70.70 68.65 70.30 0.2M
2022-07-28 68.35 68.75 68.15 68.45 0.1M
2022-07-27 67.95 68.35 67.75 67.90 0.1M
2022-07-26 68.70 68.80 67.20 67.60 0.1M
2022-07-25 71.95 71.95 67.00 67.80 0.3M
2022-07-22 72.50 72.55 71.45 71.95 0.1M
2022-07-21 69.25 72.40 69.25 71.60 0.1M
2022-07-20 70.70 72.10 69.60 70.25 0.3M
2022-07-19 68.60 70.95 68.60 70.45 0.0M
2022-07-18 70.40 70.75 69.20 70.10 0.1M
2022-07-15 68.55 69.65 68.10 69.15 0.1M
2022-07-14 69.90 70.05 68.00 68.55 0.3M
2022-07-13 70.60 71.20 69.60 69.80 0.1M
2022-07-12 70.40 72.05 70.05 70.35 0.2M
2022-07-11 67.95 71.50 67.00 70.70 0.1M
2022-07-08 68.50 69.65 67.20 67.45 0.1M
2022-07-07 67.00 69.10 66.85 68.40 0.1M
2022-07-06 66.80 66.95 66.25 66.30 0.0M
2022-07-05 66.80 67.30 66.35 66.75 0.1M
2022-07-04 65.35 67.40 65.35 66.70 0.1M
2022-07-01 64.95 65.35 64.60 65.15 0.2M
2022-06-30 65.60 65.60 64.30 64.90 0.0M
2022-06-29 64.50 65.20 64.30 65.00 0.8M
2022-06-28 65.00 65.00 64.55 64.90 0.0M
2022-06-27 65.45 65.45 64.90 65.00 0.0M
2022-06-24 65.45 65.45 64.50 64.75 0.0M
2022-06-23 64.80 65.20 64.45 65.00 0.0M
2022-06-22 64.00 65.25 64.00 64.50 0.0M
2022-06-21 63.85 65.30 63.80 65.10 0.0M
2022-06-20 65.75 65.75 62.90 63.85 0.2M
2022-06-17 64.90 65.20 64.20 65.10 0.1M
2022-06-16 65.35 65.80 63.90 64.85 0.1M
2022-06-15 66.10 66.10 64.90 64.95 0.0M
2022-06-14 64.10 65.40 63.60 65.10 0.0M
2022-06-13 64.95 64.95 63.65 64.05 0.0M
2022-06-10 65.75 65.75 64.85 65.00 0.0M
2022-06-09 65.40 66.20 65.40 66.00 0.0M
2022-06-08 65.05 67.55 65.05 66.55 0.3M
2022-06-07 66.40 66.40 64.65 65.60 0.1M
2022-06-06 67.25 67.25 64.75 65.55 0.1M
2022-06-03 67.55 68.30 65.70 66.35 0.1M
2022-06-02 67.40 68.25 66.65 67.60 0.2M
2022-06-01 66.55 67.80 65.95 66.65 0.2M
2022-05-31 65.30 67.65 64.50 67.20 0.4M
2022-05-30 63.50 65.80 63.10 65.30 0.4M
2022-05-27 60.05 61.00 59.25 60.30 0.1M
2022-05-26 59.50 60.00 57.75 59.75 0.1M
2022-05-25 61.00 61.15 59.40 59.50 0.1M
2022-05-24 61.25 61.80 60.65 60.85 0.0M
2022-05-23 61.00 61.65 61.00 61.35 0.0M
2022-05-20 60.75 61.90 60.75 60.95 0.0M
2022-05-19 61.75 61.75 60.15 60.50 0.1M
2022-05-18 62.05 62.95 61.90 62.15 0.0M
2022-05-17 60.75 62.20 60.50 62.05 0.0M
2022-05-16 62.00 62.00 59.65 60.35 0.0M
2022-05-13 60.40 60.90 59.15 59.85 0.1M
2022-05-12 60.75 60.85 59.50 59.80 0.1M
2022-05-11 61.20 62.50 59.40 61.10 0.2M
2022-05-10 62.95 64.55 61.95 62.20 0.1M
2022-05-09 63.00 63.25 61.65 62.90 0.1M
2022-05-06 64.65 64.65 62.15 62.95 0.1M
2022-05-05 62.75 66.40 62.25 64.35 0.7M
2022-05-04 62.40 63.25 62.10 62.40 0.1M
2022-05-02 62.55 62.65 61.05 62.40 0.1M
2022-04-29 63.00 63.75 60.30 62.75 0.1M
2022-04-28 62.80 63.80 62.35 63.20 0.1M
2022-04-27 62.65 62.90 62.10 62.35 0.1M
2022-04-26 63.45 63.45 62.55 63.00 0.1M
2022-04-25 62.50 62.65 62.00 62.35 0.1M
2022-04-22 62.90 63.50 62.50 63.00 0.1M
2022-04-21 63.60 63.60 62.55 62.75 0.1M
2022-04-20 62.35 63.60 62.35 63.10 0.1M
2022-04-19 63.85 64.50 63.00 63.10 0.2M
2022-04-18 63.15 63.65 62.00 63.45 0.2M
2022-04-13 63.75 63.75 62.15 63.15 0.2M
2022-04-12 63.75 63.90 61.70 62.60 0.2M
2022-04-11 63.50 65.20 62.45 64.15 0.4M
2022-04-08 62.50 62.75 61.85 62.30 0.2M
2022-04-07 62.05 63.35 61.25 61.85 0.3M
2022-04-06 62.60 62.70 60.85 61.80 0.2M
2022-04-05 62.25 62.85 61.00 62.20 0.3M
2022-04-04 58.20 61.75 58.20 61.35 0.8M
2022-04-01 55.70 57.70 55.70 57.55 0.1M
2022-03-31 56.05 57.30 55.25 55.40 0.2M
2022-03-30 55.70 57.35 55.70 56.35 0.2M
2022-03-29 57.00 57.20 55.50 55.70 0.2M
2022-03-28 57.50 57.65 56.50 56.60 0.3M
2022-03-25 58.20 58.45 57.15 57.50 0.2M
2022-03-24 57.95 58.30 57.60 57.70 0.1M
2022-03-23 58.00 58.75 57.70 57.95 0.0M
2022-03-22 58.00 58.40 57.05 58.00 0.1M
2022-03-21 60.40 60.40 58.00 58.15 0.1M
2022-03-17 58.60 59.25 58.30 58.50 0.1M
2022-03-16 58.00 58.30 57.75 58.10 0.1M
2022-03-15 57.90 59.25 57.00 57.45 0.1M
2022-03-14 58.65 58.65 57.50 57.90 0.1M
2022-03-11 57.70 58.75 57.55 58.15 0.1M
2022-03-10 58.40 59.20 58.00 58.25 0.2M
2022-03-09 57.00 57.85 56.90 57.35 0.1M
2022-03-08 56.50 56.80 55.50 56.45 0.1M
2022-03-07 57.35 57.35 55.30 55.55 0.1M
2022-03-04 59.00 59.00 56.80 57.35 0.6M
2022-03-03 59.85 60.15 58.85 59.05 0.1M
2022-03-02 58.40 60.30 58.40 59.05 0.1M
2022-02-28 58.30 60.25 58.30 60.00 0.1M
2022-02-25 57.05 61.00 57.05 60.10 0.1M
2022-02-24 59.80 59.80 56.70 57.00 0.1M
2022-02-23 61.05 62.40 60.25 60.95 0.0M
2022-02-22 60.00 60.60 59.45 60.20 0.1M
2022-02-21 61.05 62.25 60.75 61.00 0.1M
2022-02-18 62.30 63.45 62.15 62.55 0.1M
2022-02-17 65.00 65.00 63.00 63.15 0.0M
2022-02-16 65.80 65.80 63.35 63.95 0.1M
2022-02-15 63.80 63.80 60.60 62.90 0.2M
2022-02-14 65.00 65.00 61.70 62.15 0.2M
2022-02-11 66.05 66.60 65.55 65.80 0.1M
2022-02-10 66.85 67.40 66.50 66.90 0.0M
2022-02-09 66.65 67.45 66.30 66.60 0.1M
2022-02-08 67.75 68.10 64.60 66.65 0.2M
2022-02-07 64.00 69.40 64.00 67.75 0.2M
2022-02-04 68.05 68.40 66.15 66.75 0.1M
2022-02-03 67.65 69.65 67.15 68.05 0.5M
2022-02-02 65.50 67.85 65.50 67.65 0.3M
2022-02-01 64.10 66.45 64.10 65.50 0.2M
2022-01-31 65.05 66.15 63.65 63.80 0.2M
2022-01-28 66.95 67.20 63.50 64.75 0.1M
2022-01-27 63.70 66.90 62.45 65.65 0.3M
2022-01-25 63.20 64.55 61.80 63.35 0.1M
2022-01-24 66.00 66.00 61.95 63.20 0.1M
2022-01-21 66.55 67.20 65.45 65.70 0.1M
2022-01-20 66.30 66.90 65.45 66.65 0.2M
2022-01-19 66.10 66.45 65.00 65.35 0.1M
2022-01-18 67.50 68.85 65.80 66.10 0.1M
2022-01-17 66.30 67.10 66.30 66.60 0.1M
2022-01-14 67.35 67.35 66.10 66.25 0.2M
2022-01-13 65.00 67.25 65.00 66.65 0.2M
2022-01-12 66.05 67.20 64.50 65.00 0.1M
2022-01-11 66.60 67.20 65.80 65.85 0.1M
2022-01-10 67.00 67.45 66.05 66.70 0.1M
2022-01-07 66.45 67.20 65.55 66.05 0.2M
2022-01-06 63.50 66.30 63.40 66.05 0.1M
2022-01-05 63.00 65.85 62.80 64.35 0.1M
2022-01-04 63.40 64.45 62.90 63.05 0.1M
2022-01-03 62.30 63.25 61.55 62.95 0.1M