The Karnataka Bank share price history

NSE: KTKBANKBSE: 532652BanksSmall Cap

The Karnataka Bank Limited · Face value ₹10 · Listed May 2000 on NSE, Jul 2005 on BSE

₹311.00₹10.95 (3.65%)BSE ₹311.35

Share price at the NSE close on 28 Oct 2026. Previous close ₹300.05.

28 Oct: open ₹301.00, high ₹314.90, low ₹298.15

52-week range of traded prices to 28 Oct 2026

₹173.80Low, 14 Nov 2025₹345.90High, 4 Sep 2026

Next results date: the board meets on 28 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹11,768 Cr594th largest listed
P/E: 7.57
P/B: 0.84
Dividend yield: 1.61%
ROE: 11.7%
NIM: 2.96%
Gross NPA: 2.27%
Net NPA: 0.74%
CET1: 19.20%
ROA: 1.05%
Volume, NSE: 31,33,37124.8% delivered

The Karnataka Bank share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

The Karnataka Bank's share price is on record from 2 Jan 2007, when it closed at ₹138.09, to 28 Oct 2026. Its highest close was ₹343.05 on 23 Sep 2026 and its lowest ₹34.65 on 26 May 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	311.00	+51.3%	343.05	178.79	205.50	345.90	175.32	60,80,77,797
2025	205.50	−4.2%	215.59	164.24	214.30	220.40	162.20	60,56,19,591
2024	214.53	−8.3%	281.95	199.93	234.05	286.55	192.00	45,44,56,203
2023	234.05	+53.8%	252.95	126.10	153.90	257.70	124.50	56,99,53,292
2022	152.15	+147.2%	164.10	55.45	61.70	168.50	55.20	66,57,43,382
2021	61.55	+6.6%	78.35	51.90	58.00	81.85	51.60	69,61,00,434
2020	57.75	−11.8%	72.23	34.65	65.45	75.00	34.20	60,11,13,455
2019	65.50	−35.8%	124.95	62.45	102.05	128.41	61.64	46,31,25,720
2018	102.00	−26.0%	151.91	85.50	138.73	154.00	84.23	78,66,86,162
2017	137.86	+35.3%	162.64	103.14	102.09	164.55	100.82	83,37,99,915
2016	101.86	−8.7%	144.64	78.14	111.59	147.50	77.09	61,13,61,533
2015	111.59	−16.1%	140.86	99.59	132.41	143.77	98.55	46,56,36,851
2014	133.00	+31.5%	140.05	84.73	101.41	142.86	82.73	74,15,00,045
2013	101.14	−33.6%	164.64	63.82	153.41	169.00	62.82	1,29,63,07,734
2012	152.32	+157.0%	177.86	60.18	59.55	180.32	57.73	85,41,40,481
2011	59.27	−60.4%	149.50	59.14	150.41	152.41	57.82	23,62,75,054
2010	149.68	+27.5%	186.86	100.45	118.18	190.23	99.18	28,83,20,013
2009	117.41	+63.7%	153.82	51.09	71.59	163.55	50.45	8,21,89,352
2008	71.73	−64.5%	251.14	65.55	202.73	259.09	59.18	5,31,63,278
2007	201.95	–	222.77	131.14	138.77	227.91	130.00	12,98,16,827

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	311.00	−5.5%	329.10	343.05	288.00	3,64,64,953
Sep 2026	329.00	−1.8%	335.15	345.90	309.85	4,04,43,572
Aug 2026	335.15	+17.7%	288.00	342.50	286.00	7,07,09,188
Jul 2026	284.75	+4.2%	274.00	295.40	261.05	5,83,28,249
Jun 2026	273.40	+1.5%	271.00	282.95	255.00	4,25,71,074
May 2026	269.35	+0.3%	269.60	278.40	238.70	6,27,06,979
Apr 2026	268.61	+20.5%	230.00	271.44	217.00	7,33,04,825
Mar 2026	222.96	+9.9%	197.09	238.95	195.55	10,59,50,550
Feb 2026	202.88	+11.4%	182.01	209.70	175.32	5,72,08,831
Jan 2026	182.05	−11.4%	205.50	212.40	175.80	6,03,89,576
Dec 2025	205.50	−3.1%	214.70	219.40	195.59	11,42,13,367
Nov 2025	212.13	+19.0%	179.00	220.40	173.80	22,43,83,678
Oct 2025	178.25	+3.6%	172.85	185.50	170.26	2,47,04,465
Sep 2025	172.11	+0.3%	173.00	182.01	170.00	2,51,37,126
Aug 2025	171.62	−5.0%	180.66	181.05	169.12	1,58,53,338
Jul 2025	180.66	−7.7%	197.51	198.49	179.70	2,68,19,416
Jun 2025	195.67	−1.1%	197.98	212.79	190.00	4,52,25,611
May 2025	197.91	+1.0%	195.87	208.70	184.01	2,63,29,203
Apr 2025	195.87	+11.4%	175.00	205.00	167.55	2,45,86,045
Mar 2025	175.85	+4.9%	168.89	186.00	162.20	2,47,35,075
Feb 2025	167.65	−12.5%	185.00	189.00	167.00	2,62,09,694
Jan 2025	191.68	−10.7%	214.30	216.01	179.78	2,74,22,573
Dec 2024	214.53	+1.2%	212.01	231.00	207.02	2,36,40,870
Nov 2024	212.00	−2.3%	217.20	221.83	197.60	1,46,86,066
Oct 2024	217.03	−8.3%	236.70	240.55	200.15	3,07,62,433
Sep 2024	236.79	+4.1%	229.10	243.20	216.00	5,20,21,744
Aug 2024	227.49	−4.3%	238.90	240.05	214.00	4,40,16,634
Jul 2024	237.67	+6.1%	224.90	245.00	216.33	5,44,05,531
Jun 2024	224.00	+4.5%	223.00	239.00	192.00	3,90,06,923
May 2024	214.30	−7.3%	231.95	235.20	210.30	3,26,28,133
Apr 2024	231.25	+2.7%	228.95	240.95	220.50	3,41,47,634
Mar 2024	225.10	−1.1%	230.00	253.60	219.60	2,90,13,850
Feb 2024	227.55	−10.6%	255.90	263.90	222.80	3,13,41,605
Jan 2024	254.45	+8.7%	234.05	286.55	232.50	6,87,84,780
Dec 2023	234.05	+6.9%	218.90	247.65	217.35	3,89,92,313
Nov 2023	218.90	−4.7%	230.00	238.65	210.60	3,77,14,809
Oct 2023	229.60	−7.8%	249.30	251.95	216.65	2,88,83,583
Sep 2023	248.95	+12.6%	221.10	257.70	217.05	7,70,63,652
Aug 2023	221.10	+6.1%	209.45	234.60	200.30	6,62,40,969
Jul 2023	208.35	+10.0%	190.75	215.30	185.05	8,95,73,277
Jun 2023	189.35	+25.1%	152.00	194.50	145.95	8,55,34,599
May 2023	151.40	+12.4%	137.00	153.50	128.30	4,64,60,156
Apr 2023	134.65	−0.8%	132.85	136.45	127.00	2,30,40,909
Mar 2023	135.70	−4.1%	145.00	158.00	124.50	2,72,25,667
Feb 2023	141.50	−1.0%	144.40	154.80	133.70	2,51,52,984
Jan 2023	142.90	−6.1%	153.90	162.00	131.25	2,40,70,374
Dec 2022	152.15	+5.5%	145.40	168.50	128.25	10,06,81,405
Nov 2022	144.25	+49.3%	96.60	149.90	92.60	24,56,40,806
Oct 2022	96.60	+23.1%	78.80	97.65	77.30	4,33,32,407
Sep 2022	78.50	+4.9%	74.40	91.35	72.60	5,97,89,472
Aug 2022	74.80	+6.2%	70.95	81.50	70.80	3,66,20,847
Jul 2022	70.45	+8.4%	64.85	72.60	64.55	2,09,12,224
Jun 2022	65.00	−3.2%	66.90	68.40	62.90	2,08,76,747
May 2022	67.15	+6.9%	62.25	67.65	57.70	2,66,28,331
Apr 2022	62.80	+13.3%	55.65	65.25	55.65	3,04,34,070
Mar 2022	55.45	−7.6%	59.90	60.35	55.20	2,09,13,640
Feb 2022	60.00	−6.0%	64.45	69.70	56.65	2,94,16,342
Jan 2022	63.80	+3.7%	61.70	68.85	61.10	3,04,97,091
Dec 2021	61.55	−3.6%	63.95	69.65	59.65	2,33,84,537
Nov 2021	63.85	−6.2%	68.50	81.85	62.10	8,26,12,328
Oct 2021	68.10	−0.1%	67.95	75.00	66.30	5,36,59,369
Sep 2021	68.15	+10.5%	61.60	75.75	59.35	10,76,42,013
Aug 2021	61.70	+2.0%	61.00	63.25	51.60	5,08,73,200
Jul 2021	60.50	−2.9%	62.60	64.35	56.65	2,98,77,392
Jun 2021	62.30	−2.7%	64.25	65.75	61.30	3,12,18,991
May 2021	64.00	+4.1%	60.90	73.80	60.40	5,36,69,247
Apr 2021	61.45	+0.6%	61.50	65.60	58.10	2,62,46,749
Mar 2021	61.10	−9.9%	68.15	73.50	59.50	5,05,64,381
Feb 2021	67.80	+13.4%	60.25	72.80	59.75	8,40,73,100
Jan 2021	59.80	+3.5%	58.00	71.30	57.75	10,22,79,127
Dec 2020	57.75	+22.1%	47.55	61.40	47.15	11,16,12,860
Nov 2020	47.30	+11.0%	42.60	48.40	41.65	3,95,47,613
Oct 2020	42.60	+4.8%	40.90	46.20	39.90	3,06,93,060
Sep 2020	40.65	−11.1%	45.70	47.15	39.50	2,03,64,399
Aug 2020	45.70	+9.2%	41.90	49.90	41.45	5,35,95,973
Jul 2020	41.85	+0.7%	41.20	49.70	41.20	8,59,81,882
Jun 2020	41.55	+19.7%	35.45	47.00	34.85	12,23,03,005
May 2020	34.70	−21.7%	43.40	43.55	34.20	3,28,40,145
Apr 2020	44.30	+5.4%	41.75	47.00	41.10	2,40,46,265
Mar 2020	42.05	−33.5%	63.86	64.82	38.05	3,81,22,876
Feb 2020	63.27	−5.8%	67.00	75.00	63.09	2,16,65,542
Jan 2020	67.14	+2.5%	65.45	72.64	65.05	2,03,39,836
Dec 2019	65.50	−7.6%	68.82	71.50	64.32	1,34,13,388
Nov 2019	70.86	−0.1%	71.27	73.36	66.27	1,87,30,621
Oct 2019	70.95	+3.2%	68.82	73.36	61.64	2,15,56,868
Sep 2019	68.77	+0.8%	67.91	75.41	67.36	1,54,12,792
Aug 2019	68.23	−10.8%	75.55	77.91	65.14	2,03,07,606
Jul 2019	76.45	−19.1%	94.91	96.32	74.23	3,24,45,133
Jun 2019	94.45	−7.8%	102.55	105.09	90.64	5,64,63,350
May 2019	102.45	−11.1%	114.55	118.86	99.45	5,83,19,623
Apr 2019	115.27	−5.1%	122.18	128.41	113.91	5,62,82,139
Mar 2019	121.50	+19.1%	102.64	122.36	102.41	7,14,52,708
Feb 2019	102.05	−6.5%	109.55	111.23	98.77	3,37,71,720
Jan 2019	109.09	+7.0%	102.05	112.32	99.82	6,49,69,773
Dec 2018	102.00	+8.4%	94.64	103.64	89.45	3,91,30,718
Nov 2018	94.14	0.0%	95.00	99.64	91.18	3,58,63,615
Oct 2018	94.18	+6.6%	88.59	97.27	84.23	8,78,50,750
Sep 2018	88.36	−18.7%	109.18	111.36	87.55	4,85,81,045
Aug 2018	108.68	+3.1%	105.45	114.91	104.59	5,79,49,638
Jul 2018	105.41	+5.7%	99.73	115.73	95.77	10,43,46,008
Jun 2018	99.73	−8.5%	109.45	111.55	95.55	4,21,44,676
May 2018	109.05	−2.0%	112.27	113.23	97.55	8,06,11,870
Apr 2018	111.23	+6.5%	102.32	115.86	99.95	6,24,50,222
Mar 2018	104.45	−15.0%	122.45	123.59	98.18	7,64,62,036
Feb 2018	122.86	−8.4%	134.27	135.36	116.14	4,70,00,792
Jan 2018	134.09	−2.7%	138.73	154.00	132.41	10,42,94,793
Dec 2017	137.86	−2.2%	142.95	142.95	130.05	3,12,05,407
Nov 2017	140.95	−4.6%	149.55	156.00	139.09	5,66,32,915
Oct 2017	147.73	+14.8%	130.00	151.55	128.18	7,76,66,789
Sep 2017	128.68	−6.6%	137.77	149.45	126.50	5,36,59,013
Aug 2017	137.73	−1.6%	140.27	141.41	120.95	4,77,96,590
Jul 2017	139.91	−5.6%	148.91	163.64	135.77	5,19,92,856
Jun 2017	148.18	−5.1%	156.45	164.55	143.64	6,36,10,085
May 2017	156.23	+4.9%	150.91	160.18	140.41	11,36,86,528
Apr 2017	148.86	+16.4%	128.59	150.00	127.82	10,47,98,257
Mar 2017	127.91	+2.1%	125.36	130.32	121.14	8,58,16,918
Feb 2017	125.27	+20.8%	103.91	127.09	102.86	9,88,95,666
Jan 2017	103.68	+1.8%	102.09	113.86	100.82	4,80,38,891
Dec 2016	101.86	+3.3%	99.55	104.64	94.23	6,21,24,079
Nov 2016	98.59	−11.3%	111.68	118.41	91.00	6,98,27,652
Oct 2016	111.18	−16.8%	134.45	143.95	105.73	6,77,02,991
Sep 2016	133.59	−3.0%	137.36	147.50	126.55	4,93,05,709
Aug 2016	137.73	+3.3%	132.36	145.68	125.05	7,80,44,313
Jul 2016	133.27	+4.1%	128.18	144.55	128.18	4,62,77,405
Jun 2016	128.00	+9.6%	117.82	129.50	112.36	5,22,03,428
May 2016	116.77	+14.8%	101.36	117.45	96.45	5,59,25,618
Apr 2016	101.68	+9.0%	93.00	104.82	89.64	2,46,03,603
Mar 2016	93.32	+19.4%	78.55	96.36	78.55	3,36,26,801
Feb 2016	78.14	−12.9%	90.73	91.18	77.09	3,33,85,759
Jan 2016	89.73	−19.6%	111.59	113.82	84.36	3,83,34,175
Dec 2015	111.59	−3.2%	115.82	118.36	105.55	1,77,69,934
Nov 2015	115.32	−1.4%	118.18	118.41	107.45	1,94,77,305
Oct 2015	117.00	+1.7%	115.55	121.18	111.64	2,60,98,936
Sep 2015	115.00	−0.4%	113.95	116.36	98.55	3,57,63,605
Aug 2015	115.45	−9.9%	128.09	135.00	105.09	3,59,11,031
Jul 2015	128.09	−2.7%	131.64	143.77	121.00	6,92,41,402
Jun 2015	131.64	+2.4%	129.09	137.18	114.91	5,58,87,835
May 2015	128.55	+12.2%	115.64	130.77	107.05	4,45,90,688
Apr 2015	114.55	+1.1%	113.55	124.91	110.09	2,75,74,507
Mar 2015	113.32	−6.5%	122.73	130.64	107.27	3,26,70,943
Feb 2015	121.23	−6.7%	129.55	132.45	115.73	4,29,67,901
Jan 2015	129.91	−2.3%	132.41	142.32	122.55	5,76,82,765
Dec 2014	133.00	+1.2%	131.82	142.86	118.64	7,18,34,259
Nov 2014	131.36	+16.5%	117.36	134.23	116.18	6,93,69,920
Oct 2014	112.77	+9.8%	102.45	113.27	98.77	3,01,75,052
Sep 2014	102.73	−8.0%	111.82	122.27	99.50	4,37,01,001
Aug 2014	111.68	−3.6%	114.73	119.95	106.55	3,16,91,559
Jul 2014	115.86	−9.0%	128.55	132.68	112.36	5,81,11,090
Jun 2014	127.36	+3.8%	121.91	135.59	116.23	6,27,05,774
May 2014	122.68	+10.3%	112.18	137.00	106.91	10,88,82,637
Apr 2014	111.18	+4.3%	107.36	117.82	104.32	7,41,72,322
Mar 2014	106.59	+9.6%	97.00	110.86	94.05	8,27,08,848
Feb 2014	97.23	+11.8%	86.45	97.91	82.73	3,69,41,277
Jan 2014	86.95	−14.0%	101.41	106.64	84.82	7,12,06,306
Dec 2013	101.14	+7.5%	95.00	104.41	88.41	7,90,82,191
Nov 2013	94.05	+2.1%	92.82	98.82	88.55	7,06,64,454
Oct 2013	92.09	+21.4%	75.95	100.50	75.00	15,05,06,132
Sep 2013	75.86	+10.5%	69.00	88.36	68.95	9,49,42,026
Aug 2013	68.68	−6.7%	72.73	75.36	62.82	8,38,08,414
Jul 2013	73.64	−27.7%	102.50	107.82	66.86	11,61,46,885
Jun 2013	101.86	−18.2%	125.14	139.50	93.86	11,58,75,304
May 2013	124.45	−8.6%	136.68	148.18	122.77	9,91,66,242
Apr 2013	136.14	+14.5%	119.18	139.36	113.68	8,20,68,781
Mar 2013	118.86	−6.5%	127.27	135.27	112.91	10,74,28,484
Feb 2013	127.18	−15.1%	151.14	151.64	124.95	14,25,72,989
Jan 2013	149.77	−1.7%	153.41	169.00	137.41	15,40,45,833
Dec 2012	152.32	−4.4%	161.00	180.32	138.45	30,56,41,491
Nov 2012	159.36	+29.3%	123.23	163.18	120.73	15,08,00,646
Oct 2012	123.27	+24.2%	99.41	126.18	90.00	15,73,95,380
Sep 2012	99.23	+32.1%	74.55	100.73	70.91	4,89,12,016
Aug 2012	75.14	−13.5%	86.45	90.77	72.86	2,04,30,770
Jul 2012	86.91	+2.1%	85.36	97.73	82.82	3,78,09,247
Jun 2012	85.09	+28.2%	66.27	86.23	64.50	2,52,80,565
May 2012	66.36	−19.6%	83.09	83.45	57.73	2,17,60,025
Apr 2012	82.59	−5.0%	87.41	89.45	79.77	1,37,02,228
Mar 2012	86.95	−5.6%	92.73	95.36	82.09	2,08,33,801
Feb 2012	92.09	+17.0%	79.09	102.23	77.95	3,38,35,910
Jan 2012	78.73	+32.8%	59.55	79.09	58.82	1,77,38,402
Dec 2011	59.27	−15.8%	72.73	74.14	57.82	1,80,79,438
Nov 2011	70.36	−14.0%	82.77	83.64	65.55	1,62,29,180
Oct 2011	81.77	+7.0%	79.09	83.32	71.41	1,37,51,471
Sep 2011	76.45	−12.2%	89.09	91.82	75.45	1,57,82,146
Aug 2011	87.05	−17.3%	105.91	106.82	81.00	1,97,61,141
Jul 2011	105.23	−11.5%	119.86	120.86	103.64	1,08,87,718
Jun 2011	118.86	+11.8%	105.82	121.59	102.73	4,34,09,972
May 2011	106.27	+3.3%	102.27	107.18	94.41	1,25,33,276
Apr 2011	102.91	+5.4%	97.91	111.68	97.36	2,99,70,090
Mar 2011	97.68	+0.8%	98.64	107.55	89.36	1,88,51,303
Feb 2011	96.95	−20.3%	122.27	122.73	94.55	2,65,48,706
Jan 2011	121.68	−18.7%	150.41	152.41	120.05	1,04,70,615
Dec 2010	149.68	+0.4%	150.45	163.45	128.45	1,51,17,622
Nov 2010	149.09	−11.0%	169.18	190.23	139.09	3,79,49,390
Oct 2010	167.59	+1.0%	166.09	176.09	159.27	2,20,00,369
Sep 2010	166.00	+8.1%	154.09	171.55	152.91	2,31,83,831
Aug 2010	153.59	+0.2%	154.55	164.55	150.50	2,10,16,525
Jul 2010	153.32	−5.0%	159.18	167.27	151.50	2,52,62,895
Jun 2010	161.41	+3.8%	157.27	171.82	136.50	6,68,15,667
May 2010	155.45	+24.0%	124.50	159.73	117.00	3,72,70,758
Apr 2010	125.36	+14.9%	108.68	128.27	108.27	97,22,244
Mar 2010	109.09	+7.3%	102.64	119.91	102.64	1,21,25,519
Feb 2010	101.64	−14.7%	117.45	117.73	99.18	49,90,019
Jan 2010	119.09	+1.4%	118.18	128.09	114.86	1,28,65,175
Dec 2009	117.41	+1.4%	116.77	121.36	111.91	64,05,000
Nov 2009	115.77	−2.6%	120.45	130.59	109.18	83,59,956
Oct 2009	118.82	−6.2%	127.14	163.55	115.00	1,82,80,095
Sep 2009	126.64	+11.2%	114.73	133.55	113.18	1,01,33,838
Aug 2009	113.86	−8.7%	124.55	130.00	110.91	37,06,549
Jul 2009	124.73	−2.0%	128.64	135.45	114.09	41,28,929
Jun 2009	127.27	+1.7%	127.27	140.45	115.73	64,90,655
May 2009	125.14	+67.4%	76.41	145.41	76.41	1,08,10,730
Apr 2009	74.77	+25.3%	59.95	90.91	58.68	41,90,847
Mar 2009	59.68	+3.3%	56.36	68.14	50.45	34,41,513
Feb 2009	57.77	−11.5%	64.55	65.86	55.36	20,29,881
Jan 2009	65.27	−9.0%	71.59	78.59	60.32	42,11,361
Dec 2008	71.73	+5.5%	67.36	80.91	64.64	50,14,634
Nov 2008	68.00	−8.1%	76.36	87.59	59.18	44,99,985
Oct 2008	73.95	−31.5%	109.50	113.18	69.32	46,28,103
Sep 2008	107.91	−15.6%	126.36	145.00	104.09	46,72,623
Aug 2008	127.86	+12.3%	111.50	134.95	111.50	29,01,902
Jul 2008	113.82	−9.4%	125.45	139.86	105.05	34,71,684
Jun 2008	125.64	−31.7%	184.18	186.27	124.55	42,02,601
May 2008	183.86	+0.3%	187.23	198.18	174.73	26,12,831
Apr 2008	183.23	+0.6%	181.86	195.41	174.73	15,24,438
Mar 2008	182.05	−23.9%	232.27	237.27	170.09	34,41,767
Feb 2008	239.23	+1.8%	240.82	259.09	218.23	66,98,823
Jan 2008	235.05	+16.4%	202.73	252.73	163.64	94,93,889
Dec 2007	201.95	+5.9%	197.09	227.27	186.36	45,10,185
Nov 2007	190.68	−5.3%	209.09	218.82	177.55	39,17,169
Oct 2007	201.32	−0.9%	205.41	227.91	177.27	75,88,576
Sep 2007	203.14	+17.3%	175.45	208.86	168.27	1,20,20,787
Aug 2007	173.23	+2.8%	166.82	175.45	150.09	80,02,547
Jul 2007	168.59	+6.0%	159.91	185.27	154.59	1,63,70,286
Jun 2007	159.00	+2.9%	156.32	162.00	150.00	45,80,939
May 2007	154.59	+1.2%	154.00	169.00	152.77	1,05,05,908
Apr 2007	152.77	−1.8%	150.91	167.36	146.59	1,02,72,889
Mar 2007	155.50	−2.5%	159.09	165.00	145.45	77,40,005
Feb 2007	159.55	+2.1%	156.36	175.73	147.27	2,12,56,620
Jan 2007	156.23	–	138.77	161.09	130.00	2,30,50,917

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	301.00	314.90	298.15	311.00	307.99	31,33,371	24.8%
27 Oct 2026	299.85	303.05	297.60	300.05	300.66	11,91,276	49.1%
26 Oct 2026	299.00	303.15	288.00	299.85	298.52	18,04,412	43.8%
23 Oct 2026	314.00	316.85	295.55	300.55	300.40	43,68,243	58.1%
22 Oct 2026	319.15	323.15	311.30	313.75	314.45	18,07,129	60.4%
21 Oct 2026	332.40	333.00	315.50	319.15	321.98	22,36,480	61.0%
19 Oct 2026	328.00	333.85	327.60	329.65	330.94	10,36,282	49.1%
16 Oct 2026	336.50	338.60	324.50	329.85	330.23	23,51,856	51.4%
15 Oct 2026	340.20	340.20	332.30	335.95	335.16	14,41,044	55.8%
14 Oct 2026	342.65	343.05	336.90	339.20	339.58	13,43,039	47.3%
13 Oct 2026	339.70	343.05	333.50	342.45	338.86	17,19,376	55.6%
12 Oct 2026	328.20	340.40	328.20	337.65	336.89	23,60,467	58.4%
9 Oct 2026	320.80	329.60	318.80	328.20	324.72	13,29,287	50.5%
8 Oct 2026	325.00	326.80	316.40	320.80	321.07	25,27,395	54.2%
7 Oct 2026	323.90	329.30	317.90	326.45	325.23	19,17,889	61.8%
6 Oct 2026	329.00	329.90	323.00	324.25	325.77	15,12,757	59.9%
5 Oct 2026	325.00	329.90	322.30	326.75	325.94	10,78,432	55.3%
1 Oct 2026	329.10	330.20	316.65	321.60	322.21	33,06,218	64.8%
30 Sep 2026	324.40	332.15	322.55	329.00	327.88	10,04,306	49.8%
29 Sep 2026	322.00	326.10	317.35	324.25	322.49	12,48,849	43.4%
28 Sep 2026	335.50	337.30	320.45	321.85	325.93	10,96,413	47.8%
25 Sep 2026	338.15	340.70	333.25	335.50	336.78	6,80,592	46.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.The Karnataka Bank bonus and split history

Ex-date	Event	Price factor	What happened
17 Mar 2020	Bonus	0.9091	Holders received 1 bonus share for every 10 held.
24 Oct 2016	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
25 Feb 2011	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.