The Karnataka Bank Limited (532652.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 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 |
| 01 May 2024 | - | - | - | - | - | - |
| 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 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 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 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 233.75 | 234.25 | 230.60 | 232.75 | 232.75 | 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 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 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 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 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 |
| 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 |
| 01 Feb 2024 | 256.00 | 258.45 | 250.40 | 254.70 | 254.70 | 143,686 |
| 31 Jan 2024 | 249.85 | 255.70 | 246.60 | 254.50 | 254.50 | 68,674 |
| 30 Jan 2024 | 249.60 | 250.25 | 246.00 | 247.25 | 247.25 | 108,318 |
| 29 Jan 2024 | 250.65 | 253.45 | 244.45 | 246.95 | 246.95 | 187,730 |
| 26 Jan 2024 | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | - |
| 25 Jan 2024 | 249.65 | 254.00 | 243.55 | 245.85 | 245.85 | 271,658 |
| 24 Jan 2024 | 254.00 | 254.00 | 233.10 | 245.35 | 245.35 | 723,667 |
| 23 Jan 2024 | 285.70 | 285.70 | 265.45 | 266.70 | 266.70 | 310,632 |
| 22 Jan 2024 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | - |
| 19 Jan 2024 | 278.85 | 279.00 | 271.15 | 274.30 | 274.30 | 186,214 |
| 18 Jan 2024 | 270.40 | 279.00 | 261.45 | 274.40 | 274.40 | 160,477 |
| 17 Jan 2024 | 269.75 | 272.50 | 263.50 | 270.45 | 270.45 | 99,845 |
| 16 Jan 2024 | 276.90 | 277.60 | 266.95 | 272.25 | 272.25 | 200,596 |
| 12 Jan 2024 | 257.30 | 275.60 | 255.00 | 272.40 | 272.40 | 899,221 |
| 11 Jan 2024 | 238.15 | 257.65 | 237.60 | 253.60 | 253.60 | 417,259 |
| 10 Jan 2024 | 240.85 | 240.85 | 235.40 | 237.50 | 237.50 | 167,988 |
| 09 Jan 2024 | 235.05 | 241.10 | 234.75 | 238.85 | 238.85 | 196,520 |
| 08 Jan 2024 | 237.55 | 239.50 | 233.00 | 233.80 | 233.80 | 147,455 |
| 05 Jan 2024 | 237.50 | 242.20 | 235.20 | 237.40 | 237.40 | 193,309 |
| 04 Jan 2024 | 235.15 | 237.85 | 235.10 | 237.30 | 237.30 | 41,578 |
| 03 Jan 2024 | 234.45 | 236.70 | 232.20 | 235.55 | 235.55 | 99,400 |
| 02 Jan 2024 | 237.90 | 238.00 | 232.90 | 234.35 | 234.35 | 57,270 |
| 29 Dec 2023 | 236.00 | 236.00 | 233.30 | 234.00 | 234.00 | 22,619 |
| 28 Dec 2023 | 235.60 | 238.80 | 234.60 | 235.15 | 235.15 | 111,337 |
| 27 Dec 2023 | 236.60 | 237.80 | 233.35 | 234.70 | 234.70 | 63,244 |
| 26 Dec 2023 | 239.50 | 239.50 | 233.75 | 235.85 | 235.85 | 51,384 |
| 22 Dec 2023 | 237.00 | 239.40 | 233.65 | 237.55 | 237.55 | 58,698 |
| 21 Dec 2023 | 234.55 | 234.55 | 225.80 | 232.50 | 232.50 | 97,892 |
| 20 Dec 2023 | 241.00 | 243.05 | 227.20 | 230.30 | 230.30 | 434,264 |
| 19 Dec 2023 | 242.25 | 243.10 | 238.25 | 239.95 | 239.95 | 103,307 |
| 18 Dec 2023 | 240.50 | 244.80 | 237.10 | 240.30 | 240.30 | 80,417 |
| 15 Dec 2023 | 243.75 | 243.75 | 238.15 | 239.35 | 239.35 | 194,609 |
| 14 Dec 2023 | 246.15 | 247.55 | 240.10 | 242.05 | 242.05 | 116,416 |
| 13 Dec 2023 | 234.95 | 245.00 | 234.75 | 243.55 | 243.55 | 381,137 |
| 12 Dec 2023 | 224.25 | 235.50 | 223.45 | 230.50 | 230.50 | 555,214 |
| *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.