Price Data Selection & Download
Karnataka Bank Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine KTKBANK quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹286.55
January 20, 2024
NSE Exchange
Share Price All Time Low
₹10.00
January 06, 2003
NSE Exchange
Highest Volume Trading Day
67,305,656
November 04, 2022 • ₹138.20
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
KTKBANK daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹278.60 | ₹282.40 | ₹274.20 | ₹279.70 | 1,964,088 |
| 2026-07-23 | ₹275.75 | ₹284.40 | ₹272.60 | ₹281.80 | 3,483,006 |
| 2026-07-22 | ₹281.95 | ₹284.90 | ₹272.40 | ₹276.25 | 2,902,371 |
| 2026-07-21 | ₹275.35 | ₹282.50 | ₹274.15 | ₹281.30 | 2,605,464 |
| 2026-07-20 | ₹274.00 | ₹276.95 | ₹271.15 | ₹275.25 | 978,081 |
| 2026-07-17 | ₹271.50 | ₹276.90 | ₹268.35 | ₹273.15 | 1,476,777 |
| 2026-07-16 | ₹275.35 | ₹279.90 | ₹272.05 | ₹273.55 | 1,007,231 |
| 2026-07-15 | ₹276.00 | ₹280.00 | ₹273.00 | ₹274.95 | 1,376,619 |
| 2026-07-14 | ₹278.10 | ₹278.10 | ₹273.10 | ₹274.15 | 1,184,808 |
| 2026-07-13 | ₹273.90 | ₹279.80 | ₹272.50 | ₹278.95 | 1,796,025 |
| 2026-07-10 | ₹268.00 | ₹277.95 | ₹267.95 | ₹276.35 | 3,418,808 |
| 2026-07-09 | ₹263.00 | ₹269.00 | ₹263.00 | ₹268.00 | 1,567,788 |
| 2026-07-08 | ₹265.00 | ₹270.50 | ₹261.05 | ₹262.85 | 2,327,024 |
| 2026-07-07 | ₹264.95 | ₹269.15 | ₹262.45 | ₹265.75 | 2,034,124 |
| 2026-07-06 | ₹264.90 | ₹268.40 | ₹262.30 | ₹263.20 | 1,394,174 |
| 2026-07-03 | ₹269.00 | ₹271.65 | ₹261.30 | ₹263.40 | 1,580,396 |
| 2026-07-02 | ₹275.10 | ₹276.80 | ₹265.20 | ₹267.55 | 2,003,231 |
| 2026-07-01 | ₹274.00 | ₹276.85 | ₹270.10 | ₹273.85 | 2,159,969 |
| 2026-06-30 | ₹269.00 | ₹274.70 | ₹266.35 | ₹273.40 | 1,411,536 |
| 2026-06-29 | ₹264.10 | ₹270.10 | ₹264.00 | ₹268.60 | 1,287,648 |
| 2026-06-25 | ₹267.00 | ₹270.35 | ₹263.70 | ₹265.60 | 1,223,754 |
| 2026-06-24 | ₹268.00 | ₹270.75 | ₹264.40 | ₹265.15 | 1,683,856 |
| 2026-06-23 | ₹274.20 | ₹275.40 | ₹268.00 | ₹269.00 | 1,638,000 |
| 2026-06-22 | ₹275.10 | ₹277.00 | ₹272.20 | ₹274.25 | 1,453,297 |
| 2026-06-19 | ₹278.15 | ₹281.50 | ₹273.95 | ₹274.70 | 1,162,649 |
| 2026-06-18 | ₹278.80 | ₹282.40 | ₹276.35 | ₹277.90 | 2,191,512 |
| 2026-06-17 | ₹279.05 | ₹280.60 | ₹275.30 | ₹277.15 | 987,984 |
| 2026-06-16 | ₹272.35 | ₹279.80 | ₹271.90 | ₹279.05 | 2,273,177 |
| 2026-06-15 | ₹280.00 | ₹282.95 | ₹270.35 | ₹272.70 | 3,006,943 |
| 2026-06-12 | ₹267.75 | ₹277.50 | ₹267.60 | ₹275.70 | 3,073,840 |
| 2026-06-11 | ₹262.00 | ₹273.00 | ₹261.00 | ₹265.05 | 2,312,655 |
| 2026-06-10 | ₹270.50 | ₹272.95 | ₹263.40 | ₹265.15 | 1,824,690 |
| 2026-06-09 | ₹257.55 | ₹271.80 | ₹257.55 | ₹270.60 | 3,892,012 |
| 2026-06-08 | ₹259.75 | ₹266.20 | ₹255.00 | ₹256.60 | 1,427,566 |
| 2026-06-05 | ₹264.00 | ₹265.90 | ₹260.00 | ₹262.00 | 1,137,196 |
| 2026-06-04 | ₹266.50 | ₹268.70 | ₹261.30 | ₹262.90 | 1,391,190 |
| 2026-06-03 | ₹264.10 | ₹269.65 | ₹257.15 | ₹267.60 | 2,909,567 |
| 2026-06-02 | ₹265.00 | ₹273.05 | ₹261.30 | ₹264.00 | 3,219,483 |
| 2026-06-01 | ₹271.00 | ₹277.40 | ₹262.50 | ₹265.70 | 3,062,519 |
| 2026-05-29 | ₹272.90 | ₹278.40 | ₹267.05 | ₹269.35 | 3,485,669 |
| 2026-05-27 | ₹269.80 | ₹274.00 | ₹268.80 | ₹271.85 | 2,159,206 |
| 2026-05-26 | ₹265.50 | ₹278.00 | ₹263.25 | ₹267.55 | 5,166,361 |
| 2026-05-25 | ₹264.80 | ₹267.00 | ₹262.20 | ₹264.25 | 1,643,721 |
| 2026-05-22 | ₹272.90 | ₹272.90 | ₹263.25 | ₹264.50 | 1,837,508 |
| 2026-05-21 | ₹267.00 | ₹273.75 | ₹262.20 | ₹270.85 | 4,554,046 |
| 2026-05-20 | ₹255.40 | ₹271.40 | ₹252.10 | ₹263.80 | 20,166,345 |
| 2026-05-19 | ₹245.00 | ₹252.75 | ₹245.00 | ₹247.75 | 2,633,018 |
| 2026-05-18 | ₹245.35 | ₹245.35 | ₹238.70 | ₹242.85 | 1,390,684 |
| 2026-05-15 | ₹246.95 | ₹252.00 | ₹243.70 | ₹246.10 | 1,374,899 |
| 2026-05-14 | ₹250.00 | ₹251.50 | ₹244.00 | ₹246.95 | 1,302,271 |
| 2026-05-13 | ₹247.25 | ₹255.00 | ₹246.00 | ₹248.80 | 1,662,222 |
| 2026-05-12 | ₹250.50 | ₹252.10 | ₹244.50 | ₹247.05 | 2,418,566 |
| 2026-05-11 | ₹258.00 | ₹258.35 | ₹250.55 | ₹251.60 | 1,612,559 |
| 2026-05-08 | ₹265.95 | ₹265.95 | ₹258.30 | ₹259.35 | 1,337,905 |
| 2026-05-07 | ₹267.80 | ₹269.30 | ₹259.85 | ₹266.80 | 2,118,384 |
| 2026-05-06 | ₹271.40 | ₹273.10 | ₹265.50 | ₹266.40 | 1,674,655 |
| 2026-05-05 | ₹272.70 | ₹273.45 | ₹265.50 | ₹269.60 | 2,259,134 |
| 2026-05-04 | ₹269.60 | ₹275.30 | ₹266.20 | ₹274.40 | 3,909,826 |
| 2026-04-30 | ₹268.33 | ₹270.50 | ₹262.47 | ₹268.61 | 3,691,889 |
| 2026-04-29 | ₹263.00 | ₹271.44 | ₹261.43 | ₹268.33 | 5,831,407 |
| 2026-04-28 | ₹253.00 | ₹265.01 | ₹251.10 | ₹263.63 | 5,284,366 |
| 2026-04-27 | ₹243.00 | ₹255.90 | ₹242.99 | ₹254.32 | 3,491,065 |
| 2026-04-24 | ₹245.54 | ₹247.00 | ₹240.46 | ₹242.04 | 1,200,192 |
| 2026-04-23 | ₹249.00 | ₹250.90 | ₹244.44 | ₹244.97 | 2,068,821 |
| 2026-04-22 | ₹253.00 | ₹254.00 | ₹249.60 | ₹250.64 | 1,928,406 |
| 2026-04-21 | ₹246.00 | ₹252.46 | ₹246.00 | ₹250.32 | 2,240,422 |
| 2026-04-20 | ₹247.69 | ₹255.50 | ₹243.50 | ₹245.67 | 5,817,601 |
| 2026-04-17 | ₹246.34 | ₹248.20 | ₹242.60 | ₹246.23 | 4,030,673 |
| 2026-04-16 | ₹244.49 | ₹247.95 | ₹241.47 | ₹246.34 | 3,755,039 |
| 2026-04-15 | ₹245.00 | ₹247.80 | ₹241.40 | ₹242.52 | 3,658,477 |
| 2026-04-13 | ₹238.00 | ₹243.57 | ₹234.41 | ₹240.94 | 1,770,434 |
| 2026-04-10 | ₹244.80 | ₹246.55 | ₹240.25 | ₹242.97 | 2,452,720 |
| 2026-04-09 | ₹243.51 | ₹251.00 | ₹240.00 | ₹243.69 | 6,004,567 |
| 2026-04-08 | ₹235.00 | ₹243.95 | ₹231.88 | ₹243.51 | 7,559,581 |
| 2026-04-07 | ₹228.00 | ₹232.00 | ₹226.00 | ₹228.95 | 1,969,505 |
| 2026-04-06 | ₹227.89 | ₹236.30 | ₹223.67 | ₹229.70 | 3,262,658 |
| 2026-04-02 | ₹228.15 | ₹229.99 | ₹217.00 | ₹227.47 | 3,325,136 |
| 2026-04-01 | ₹230.00 | ₹233.41 | ₹226.00 | ₹230.17 | 3,961,866 |
| 2026-03-30 | ₹225.00 | ₹231.30 | ₹221.84 | ₹222.96 | 2,593,415 |
| 2026-03-27 | ₹225.00 | ₹231.72 | ₹220.51 | ₹229.66 | 4,463,019 |
| 2026-03-25 | ₹222.00 | ₹231.70 | ₹220.00 | ₹226.48 | 3,937,747 |
| 2026-03-24 | ₹220.00 | ₹221.50 | ₹215.60 | ₹218.12 | 2,397,533 |
| 2026-03-23 | ₹223.00 | ₹225.96 | ₹212.50 | ₹214.50 | 3,367,717 |
| 2026-03-20 | ₹234.80 | ₹238.95 | ₹226.15 | ₹228.93 | 3,775,657 |
| 2026-03-19 | ₹225.50 | ₹236.00 | ₹225.50 | ₹231.32 | 5,061,968 |
| 2026-03-18 | ₹225.95 | ₹238.24 | ₹225.00 | ₹231.88 | 7,552,817 |
| 2026-03-17 | ₹219.50 | ₹227.00 | ₹215.50 | ₹226.15 | 3,586,969 |
| 2026-03-16 | ₹225.00 | ₹225.01 | ₹211.05 | ₹217.70 | 5,109,651 |
| 2026-03-13 | ₹226.00 | ₹229.74 | ₹220.20 | ₹223.61 | 6,441,494 |
| 2026-03-12 | ₹226.90 | ₹230.40 | ₹221.11 | ₹226.70 | 4,355,969 |
| 2026-03-11 | ₹221.99 | ₹233.00 | ₹221.00 | ₹228.73 | 11,555,276 |
| 2026-03-10 | ₹210.00 | ₹223.65 | ₹207.51 | ₹221.31 | 8,257,267 |
| 2026-03-09 | ₹210.50 | ₹212.70 | ₹203.31 | ₹205.81 | 3,973,126 |
| 2026-03-06 | ₹215.00 | ₹224.03 | ₹214.48 | ₹217.80 | 10,374,317 |
| 2026-03-05 | ₹201.04 | ₹215.25 | ₹200.25 | ₹213.59 | 9,859,905 |
| 2026-03-04 | ₹200.00 | ₹202.98 | ₹195.80 | ₹200.88 | 5,306,661 |
| 2026-03-02 | ₹197.09 | ₹205.01 | ₹195.55 | ₹203.04 | 3,980,042 |
| 2026-02-27 | ₹205.02 | ₹205.85 | ₹201.52 | ₹202.88 | 2,359,034 |
| 2026-02-26 | ₹206.50 | ₹209.65 | ₹204.66 | ₹205.77 | 2,749,520 |
| 2026-02-25 | ₹204.00 | ₹208.55 | ₹201.52 | ₹206.21 | 3,917,166 |
| 2026-02-24 | ₹201.00 | ₹204.40 | ₹199.20 | ₹202.92 | 2,017,131 |
| 2026-02-23 | ₹203.15 | ₹207.82 | ₹200.20 | ₹201.78 | 1,457,106 |
| 2026-02-20 | ₹204.50 | ₹205.56 | ₹200.72 | ₹202.76 | 1,473,544 |
| 2026-02-19 | ₹205.91 | ₹208.10 | ₹203.15 | ₹204.53 | 1,392,669 |
| 2026-02-18 | ₹208.10 | ₹209.70 | ₹205.01 | ₹205.91 | 2,344,875 |
| 2026-02-17 | ₹204.75 | ₹209.35 | ₹203.58 | ₹207.91 | 2,888,942 |
| 2026-02-16 | ₹203.00 | ₹206.30 | ₹200.05 | ₹205.13 | 2,142,670 |
| 2026-02-13 | ₹200.90 | ₹205.40 | ₹198.55 | ₹202.72 | 3,065,170 |
| 2026-02-12 | ₹204.80 | ₹204.80 | ₹199.76 | ₹201.23 | 2,985,762 |
| 2026-02-11 | ₹204.75 | ₹206.99 | ₹196.98 | ₹205.56 | 4,294,310 |
| 2026-02-10 | ₹207.00 | ₹208.40 | ₹205.50 | ₹206.70 | 2,416,960 |
| 2026-02-09 | ₹203.00 | ₹209.65 | ₹203.00 | ₹206.88 | 4,639,788 |
| 2026-02-06 | ₹199.94 | ₹201.10 | ₹195.00 | ₹200.30 | 1,519,199 |
| 2026-02-05 | ₹198.90 | ₹202.08 | ₹195.55 | ₹199.96 | 2,342,854 |
| 2026-02-04 | ₹194.40 | ₹201.00 | ₹192.59 | ₹199.05 | 3,985,077 |
| 2026-02-03 | ₹185.05 | ₹195.69 | ₹182.40 | ₹194.40 | 6,240,259 |
| 2026-02-02 | ₹180.85 | ₹180.90 | ₹175.32 | ₹179.41 | 2,035,353 |
| 2026-02-01 | ₹182.01 | ₹183.50 | ₹179.31 | ₹181.15 | 941,442 |
| 2026-01-30 | ₹184.55 | ₹184.84 | ₹181.00 | ₹182.05 | 2,216,548 |
| 2026-01-29 | ₹183.22 | ₹187.00 | ₹182.11 | ₹186.16 | 1,945,259 |
| 2026-01-28 | ₹179.49 | ₹184.44 | ₹179.37 | ₹183.22 | 1,787,360 |
| 2026-01-27 | ₹178.70 | ₹181.98 | ₹175.80 | ₹178.79 | 3,939,009 |
| 2026-01-23 | ₹183.01 | ₹185.99 | ₹178.33 | ₹179.06 | 1,616,531 |
| 2026-01-22 | ₹184.00 | ₹185.72 | ₹181.60 | ₹182.50 | 1,196,123 |
| 2026-01-21 | ₹181.95 | ₹183.71 | ₹179.35 | ₹180.80 | 2,893,766 |
| 2026-01-20 | ₹189.04 | ₹190.55 | ₹180.10 | ₹182.12 | 1,568,240 |
| 2026-01-19 | ₹191.05 | ₹191.37 | ₹188.51 | ₹188.97 | 1,131,392 |
| 2026-01-16 | ₹189.45 | ₹194.50 | ₹189.00 | ₹191.37 | 1,866,853 |
| 2026-01-14 | ₹186.85 | ₹190.54 | ₹185.67 | ₹189.31 | 1,934,402 |
| 2026-01-13 | ₹188.50 | ₹189.24 | ₹185.05 | ₹186.40 | 1,660,815 |
| 2026-01-12 | ₹189.00 | ₹189.99 | ₹186.00 | ₹187.64 | 2,066,344 |
| 2026-01-09 | ₹194.00 | ₹194.09 | ₹186.88 | ₹187.61 | 2,875,938 |
| 2026-01-08 | ₹200.00 | ₹201.00 | ₹192.20 | ₹193.36 | 2,848,691 |
| 2026-01-07 | ₹202.00 | ₹202.12 | ₹196.70 | ₹199.54 | 2,574,148 |
| 2026-01-06 | ₹202.30 | ₹206.15 | ₹200.12 | ₹201.48 | 3,064,979 |
| 2026-01-05 | ₹201.00 | ₹203.50 | ₹199.60 | ₹201.25 | 4,192,822 |
| 2026-01-02 | ₹207.80 | ₹212.40 | ₹195.60 | ₹200.00 | 17,503,039 |
| 2026-01-01 | ₹205.50 | ₹208.20 | ₹205.40 | ₹206.92 | 1,507,317 |
Karnataka Bank Share Price Performance Analysis (Jan 2003 - Jul 2026)
KTKBANK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+35.17%
₹206.92 → ₹279.70
Year to Date
Price Volatility
13.66%
Low Volatility
Year to Date
Average Daily Volume
3,169,506
Year to Date Average
NSE Exchange
Karnataka Bank Share Price History – Frequently Asked Questions
Common questions about KTKBANK historical data and records.
What is the all-time high share price of Karnataka Bank (KTKBANK)?
The all-time high share price of Karnataka Bank was ₹286.55 recorded on January 20, 2024 on the NSE exchange.
What is the all-time low share price of Karnataka Bank (KTKBANK)?
The all-time low share price of Karnataka Bank was ₹10.0 recorded on January 06, 2003 on the NSE exchange.
How can I download KTKBANK historical share price data?
You can download Karnataka Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KTKBANK shares?
The highest trading volume day for Karnataka Bank was 67,305,656 shares traded on November 04, 2022 on the NSE exchange, with share price at ₹138.2.