Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,942.07 -1,260.99 (-2.00%) CMC Crypto 200
1,332.23 -12.28 (-0.91%)
The Karnataka Bank Limited (KTKBANK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 224.15 | 224.15 | 221.10 | 221.75 | 221.75 | 44,684 |
| 01 Jul 2024 | 224.35 | 225.10 | 223.35 | 223.65 | 223.65 | 110,715 |
| 28 Jun 2024 | 225.85 | 227.70 | 223.40 | 224.00 | 224.00 | 118,263 |
| 27 Jun 2024 | 225.00 | 225.75 | 222.00 | 223.45 | 223.45 | 34,203 |
| 26 Jun 2024 | 228.00 | 228.30 | 224.20 | 224.80 | 224.80 | 125,988 |
| 25 Jun 2024 | 228.95 | 229.70 | 226.05 | 226.70 | 226.70 | 320,211 |
| 24 Jun 2024 | 231.00 | 231.00 | 226.05 | 227.20 | 227.20 | 47,255 |
| 21 Jun 2024 | 233.95 | 236.30 | 229.45 | 230.50 | 230.50 | 240,369 |
| 20 Jun 2024 | 227.25 | 238.85 | 227.25 | 233.85 | 233.85 | 555,620 |
| 19 Jun 2024 | 224.50 | 228.00 | 222.15 | 227.20 | 227.20 | 243,052 |
| 18 Jun 2024 | 218.70 | 225.50 | 218.30 | 223.55 | 223.55 | 336,509 |
| 14 Jun 2024 | 219.15 | 219.85 | 217.45 | 218.55 | 218.55 | 39,090 |
| 13 Jun 2024 | 221.00 | 221.00 | 217.60 | 219.20 | 219.20 | 102,240 |
| 12 Jun 2024 | 217.95 | 220.30 | 216.65 | 219.35 | 219.35 | 66,167 |
| 11 Jun 2024 | 218.45 | 219.20 | 216.70 | 217.40 | 217.40 | 137,729 |
| 10 Jun 2024 | 221.80 | 221.80 | 218.05 | 218.95 | 218.95 | 60,580 |
| 07 Jun 2024 | 216.00 | 219.35 | 214.80 | 218.45 | 218.45 | 39,923 |
| 06 Jun 2024 | 214.90 | 218.85 | 213.50 | 214.80 | 214.80 | 203,309 |
| 05 Jun 2024 | 208.20 | 215.00 | 203.00 | 213.35 | 213.35 | 433,824 |
| 04 Jun 2024 | 217.60 | 217.65 | 192.25 | 201.90 | 201.90 | 833,150 |
| 03 Jun 2024 | 220.05 | 222.85 | 215.00 | 216.80 | 216.80 | 156,476 |
| 31 May 2024 | 215.00 | 215.75 | 210.45 | 214.20 | 214.20 | 171,132 |
| 30 May 2024 | 214.00 | 214.95 | 210.90 | 212.00 | 212.00 | 2,119,632 |
| 29 May 2024 | 216.90 | 216.90 | 212.75 | 213.70 | 213.70 | 150,114 |
| 28 May 2024 | 216.70 | 217.95 | 214.00 | 215.95 | 215.95 | 138,721 |
| 27 May 2024 | 219.20 | 219.20 | 213.60 | 216.70 | 216.70 | 140,537 |
| 24 May 2024 | 224.30 | 225.15 | 219.70 | 221.20 | 221.20 | 84,737 |
| 23 May 2024 | 221.70 | 224.45 | 220.40 | 223.15 | 223.15 | 91,662 |
| 22 May 2024 | 219.05 | 220.45 | 217.50 | 219.90 | 219.90 | 73,921 |
| 21 May 2024 | 221.25 | 223.15 | 218.00 | 218.35 | 218.35 | 149,642 |
| 17 May 2024 | 218.90 | 222.00 | 217.55 | 221.30 | 221.30 | 172,913 |
| 16 May 2024 | 223.00 | 224.80 | 217.05 | 218.10 | 218.10 | 125,196 |
| 15 May 2024 | 224.65 | 225.35 | 221.75 | 222.65 | 222.65 | 82,775 |
| 14 May 2024 | 220.15 | 224.65 | 220.15 | 223.25 | 223.25 | 87,023 |
| 13 May 2024 | 216.15 | 220.80 | 211.10 | 220.15 | 220.15 | 163,416 |
| 10 May 2024 | 214.90 | 217.40 | 212.60 | 215.30 | 215.30 | 152,881 |
| 09 May 2024 | 219.75 | 221.05 | 213.90 | 214.90 | 214.90 | 76,114 |
| 08 May 2024 | 222.90 | 222.90 | 218.60 | 219.15 | 219.15 | 143,899 |
| 07 May 2024 | 226.85 | 227.00 | 219.20 | 220.30 | 220.30 | 215,311 |
| 06 May 2024 | 232.50 | 232.50 | 224.10 | 224.85 | 224.85 | 123,285 |
| 03 May 2024 | 233.30 | 234.05 | 227.25 | 229.00 | 229.00 | 223,879 |
| 02 May 2024 | 232.25 | 235.20 | 229.25 | 233.15 | 233.15 | 267,271 |
| 30 Apr 2024 | 233.55 | 233.95 | 230.60 | 231.95 | 231.95 | 102,462 |
| 29 Apr 2024 | 229.35 | 234.35 | 227.50 | 231.50 | 231.50 | 161,107 |
| 26 Apr 2024 | 227.65 | 229.15 | 226.10 | 227.85 | 227.85 | 134,983 |
| 25 Apr 2024 | 224.20 | 229.30 | 224.10 | 227.05 | 227.05 | 274,629 |
| 24 Apr 2024 | 226.00 | 226.85 | 223.05 | 224.20 | 224.20 | 79,189 |
| 23 Apr 2024 | 225.20 | 227.85 | 224.00 | 224.65 | 224.65 | 89,511 |
| 22 Apr 2024 | 227.45 | 227.45 | 222.70 | 224.60 | 224.60 | 57,590 |
| 19 Apr 2024 | 221.70 | 225.55 | 220.40 | 223.35 | 223.35 | 150,664 |
| 18 Apr 2024 | 227.15 | 228.80 | 225.00 | 225.80 | 225.80 | 101,554 |
| 16 Apr 2024 | 224.70 | 227.75 | 224.70 | 225.80 | 225.80 | 134,382 |
| 15 Apr 2024 | 228.05 | 230.00 | 225.40 | 226.20 | 226.20 | 275,051 |
| 12 Apr 2024 | 232.65 | 235.15 | 231.95 | 232.60 | 232.60 | 132,030 |
| 10 Apr 2024 | 233.75 | 234.25 | 230.60 | 232.20 | 232.20 | 78,346 |
| 09 Apr 2024 | 236.65 | 237.05 | 231.35 | 232.80 | 232.80 | 49,184 |
| 08 Apr 2024 | 239.95 | 239.95 | 233.85 | 234.90 | 234.90 | 130,874 |
| 05 Apr 2024 | 237.15 | 238.90 | 236.00 | 238.45 | 238.45 | 66,383 |
| 04 Apr 2024 | 235.00 | 237.75 | 233.25 | 236.90 | 236.90 | 231,629 |
| 03 Apr 2024 | 231.15 | 234.10 | 228.85 | 233.60 | 233.60 | 214,782 |
| 02 Apr 2024 | 237.90 | 237.90 | 229.85 | 230.65 | 230.65 | 93,674 |
| 01 Apr 2024 | 228.65 | 240.90 | 228.65 | 237.65 | 237.65 | 321,845 |
| 28 Mar 2024 | 230.80 | 230.80 | 224.05 | 225.10 | 225.10 | 143,173 |
| 27 Mar 2024 | 230.25 | 231.70 | 228.05 | 228.60 | 228.60 | 49,916 |
| 26 Mar 2024 | 232.30 | 234.00 | 229.45 | 230.15 | 230.15 | 42,982 |
| 22 Mar 2024 | 235.75 | 236.55 | 230.00 | 231.70 | 231.70 | 41,002 |
| 21 Mar 2024 | 232.60 | 235.15 | 230.90 | 232.55 | 232.55 | 74,828 |
| 20 Mar 2024 | 224.65 | 230.70 | 224.65 | 230.05 | 230.05 | 105,447 |
| 19 Mar 2024 | 227.70 | 227.95 | 224.00 | 224.60 | 224.60 | 107,504 |
| 18 Mar 2024 | 226.45 | 228.90 | 225.00 | 225.55 | 225.55 | 87,626 |
| 15 Mar 2024 | 234.55 | 237.15 | 226.00 | 227.10 | 227.10 | 114,118 |
| 14 Mar 2024 | 226.05 | 235.50 | 223.00 | 233.85 | 233.85 | 60,427 |
| 13 Mar 2024 | 234.60 | 234.80 | 220.00 | 226.15 | 226.15 | 263,552 |
| 12 Mar 2024 | 234.45 | 236.40 | 227.55 | 232.65 | 232.65 | 86,308 |
| 11 Mar 2024 | 245.45 | 245.45 | 235.00 | 235.70 | 235.70 | 127,961 |
| 07 Mar 2024 | 248.45 | 248.60 | 240.00 | 241.05 | 241.05 | 79,354 |
| 06 Mar 2024 | 253.75 | 253.75 | 239.45 | 244.55 | 244.55 | 159,516 |
| 05 Mar 2024 | 246.75 | 253.30 | 242.85 | 251.95 | 251.95 | 113,647 |
| 04 Mar 2024 | 238.50 | 246.30 | 235.15 | 245.85 | 245.85 | 81,061 |
| 01 Mar 2024 | 229.05 | 234.75 | 229.05 | 233.30 | 233.30 | 104,654 |
| 29 Feb 2024 | 230.95 | 232.10 | 222.75 | 227.65 | 227.65 | 192,787 |
| 28 Feb 2024 | 242.35 | 242.35 | 227.50 | 230.20 | 230.20 | 203,693 |
| 27 Feb 2024 | 239.50 | 242.00 | 236.70 | 240.70 | 240.70 | 107,679 |
| 26 Feb 2024 | 241.00 | 241.00 | 235.50 | 236.65 | 236.65 | 118,798 |
| 23 Feb 2024 | 243.05 | 245.50 | 239.15 | 241.00 | 241.00 | 102,125 |
| 22 Feb 2024 | 244.40 | 246.45 | 240.00 | 242.95 | 242.95 | 28,563 |
| 21 Feb 2024 | 253.45 | 253.45 | 242.40 | 243.00 | 243.00 | 31,174 |
| 20 Feb 2024 | 251.35 | 252.80 | 246.00 | 246.70 | 246.70 | 71,978 |
| 19 Feb 2024 | 255.85 | 259.40 | 250.50 | 251.35 | 251.35 | 58,812 |
| 16 Feb 2024 | 246.00 | 255.90 | 246.00 | 252.70 | 252.70 | 274,772 |
| 15 Feb 2024 | 244.15 | 248.10 | 242.05 | 244.80 | 244.80 | 111,041 |
| 14 Feb 2024 | 238.15 | 245.20 | 237.50 | 243.45 | 243.45 | 31,469 |
| 13 Feb 2024 | 235.15 | 242.70 | 230.10 | 241.55 | 241.55 | 137,227 |
| 12 Feb 2024 | 249.35 | 251.95 | 235.40 | 238.25 | 238.25 | 62,200 |
| 09 Feb 2024 | 254.00 | 254.00 | 245.25 | 249.10 | 249.10 | 61,902 |
| 08 Feb 2024 | 257.30 | 259.35 | 251.65 | 253.40 | 253.40 | 115,807 |
| 07 Feb 2024 | 260.10 | 262.65 | 256.50 | 256.95 | 256.95 | 47,088 |
| 06 Feb 2024 | 257.85 | 262.05 | 254.20 | 259.85 | 259.85 | 90,419 |
| 05 Feb 2024 | 259.60 | 259.60 | 252.05 | 255.70 | 255.70 | 217,952 |
| 02 Feb 2024 | 254.55 | 263.05 | 254.55 | 257.80 | 257.80 | 569,846 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.