The Karnataka Bank Limited (532652.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | 219.85 | 226.35 | 216.00 | 224.50 | 224.50 | 70,046 |
| 06 Sept 2024 | 225.75 | 225.75 | 218.65 | 219.25 | 219.25 | 64,859 |
| 05 Sept 2024 | 222.65 | 224.95 | 220.90 | 223.95 | 223.95 | 302,233 |
| 04 Sept 2024 | 217.20 | 222.80 | 217.20 | 220.55 | 220.55 | 162,802 |
| 03 Sept 2024 | 230.35 | 230.35 | 224.85 | 225.80 | 225.80 | 160,549 |
| 03 Sept 2024 | 5.5 Dividend | |||||
| 02 Sept 2024 | 5.5 Dividend | |||||
| 30 Aug 2024 | 230.75 | 230.75 | 225.90 | 226.70 | 215.83 | 453,027 |
| 29 Aug 2024 | 227.40 | 230.55 | 226.05 | 227.45 | 216.55 | 161,946 |
| 28 Aug 2024 | 224.30 | 225.95 | 223.80 | 225.25 | 214.45 | 100,751 |
| 27 Aug 2024 | 223.00 | 224.60 | 223.00 | 223.85 | 213.12 | 35,188 |
| 26 Aug 2024 | 224.45 | 226.20 | 223.20 | 223.85 | 213.12 | 41,669 |
| 23 Aug 2024 | 221.45 | 223.65 | 220.65 | 223.20 | 212.50 | 35,951 |
| 22 Aug 2024 | 223.55 | 223.60 | 220.10 | 220.35 | 209.79 | 117,792 |
| 21 Aug 2024 | 220.25 | 221.35 | 219.40 | 220.55 | 209.98 | 105,987 |
| 20 Aug 2024 | 220.85 | 221.00 | 218.00 | 218.45 | 207.98 | 46,395 |
| 19 Aug 2024 | 216.50 | 219.85 | 216.50 | 219.10 | 208.60 | 126,381 |
| 16 Aug 2024 | 218.25 | 219.60 | 214.90 | 215.20 | 204.88 | 283,300 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 217.00 | 218.65 | 214.10 | 215.25 | 204.93 | 116,704 |
| 13 Aug 2024 | 224.00 | 224.00 | 216.00 | 216.20 | 205.84 | 72,031 |
| 12 Aug 2024 | 223.35 | 224.30 | 220.10 | 220.55 | 209.98 | 206,494 |
| 09 Aug 2024 | 218.00 | 230.00 | 218.00 | 227.85 | 216.93 | 497,568 |
| 08 Aug 2024 | 219.00 | 219.00 | 215.55 | 216.30 | 205.93 | 65,325 |
| 07 Aug 2024 | 221.90 | 221.90 | 216.00 | 219.40 | 208.88 | 172,237 |
| 06 Aug 2024 | 223.80 | 225.80 | 217.05 | 217.55 | 207.12 | 110,851 |
| 05 Aug 2024 | 225.05 | 227.95 | 219.55 | 220.95 | 210.36 | 399,302 |
| 02 Aug 2024 | 231.35 | 234.45 | 230.40 | 230.75 | 219.69 | 62,058 |
| 01 Aug 2024 | 239.00 | 240.20 | 235.10 | 235.90 | 224.59 | 287,309 |
| 31 July 2024 | 239.20 | 243.20 | 235.55 | 238.60 | 227.16 | 161,093 |
| 30 July 2024 | 243.60 | 244.50 | 238.05 | 238.80 | 227.35 | 316,035 |
| 29 July 2024 | 230.95 | 245.00 | 229.00 | 243.55 | 231.88 | 431,201 |
| 26 July 2024 | 231.65 | 231.65 | 226.70 | 227.80 | 216.88 | 167,111 |
| 25 July 2024 | 228.50 | 235.95 | 228.50 | 231.65 | 220.55 | 472,903 |
| 24 July 2024 | 223.30 | 229.75 | 223.30 | 227.85 | 216.93 | 310,397 |
| 23 July 2024 | 228.00 | 228.00 | 219.60 | 223.85 | 213.12 | 180,588 |
| 22 July 2024 | 225.00 | 227.15 | 223.50 | 224.30 | 213.55 | 59,704 |
| 19 July 2024 | 223.30 | 229.85 | 222.95 | 225.30 | 214.50 | 117,822 |
| 18 July 2024 | 229.75 | 229.75 | 221.60 | 223.45 | 212.74 | 80,335 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 226.00 | 229.75 | 224.10 | 226.40 | 215.55 | 345,720 |
| 15 July 2024 | 221.80 | 226.50 | 219.20 | 225.40 | 214.60 | 116,055 |
| 12 July 2024 | 219.75 | 220.90 | 218.00 | 219.10 | 208.60 | 123,428 |
| 11 July 2024 | 221.00 | 221.00 | 219.00 | 219.65 | 209.12 | 100,213 |
| 10 July 2024 | 223.00 | 223.00 | 216.50 | 218.20 | 207.74 | 61,183 |
| 09 July 2024 | 220.00 | 223.10 | 219.60 | 220.00 | 209.45 | 127,026 |
| 08 July 2024 | 224.95 | 224.95 | 220.15 | 221.10 | 210.50 | 51,467 |
| 05 July 2024 | 223.50 | 224.90 | 221.75 | 223.15 | 212.45 | 145,166 |
| 03 July 2024 | 225.00 | 225.00 | 221.55 | 223.25 | 212.55 | 42,601 |
| 02 July 2024 | 224.15 | 224.15 | 221.10 | 221.75 | 211.12 | 44,684 |
| 01 July 2024 | 224.35 | 225.10 | 223.40 | 223.65 | 212.93 | 110,715 |
| 28 June 2024 | 225.85 | 227.70 | 223.40 | 224.00 | 213.26 | 118,263 |
| 27 June 2024 | 225.00 | 225.75 | 222.00 | 223.45 | 212.74 | 34,203 |
| 26 June 2024 | 228.00 | 228.30 | 224.20 | 224.80 | 214.02 | 125,988 |
| 25 June 2024 | 228.95 | 229.70 | 226.05 | 226.70 | 215.83 | 320,211 |
| 24 June 2024 | 231.00 | 231.00 | 226.05 | 227.20 | 216.31 | 47,255 |
| 21 June 2024 | 233.95 | 236.30 | 229.45 | 230.50 | 219.45 | 240,369 |
| 20 June 2024 | 227.25 | 238.85 | 227.25 | 233.85 | 222.64 | 555,620 |
| 18 June 2024 | 218.70 | 225.50 | 218.30 | 223.55 | 212.83 | 336,509 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 219.15 | 219.85 | 217.45 | 218.55 | 208.07 | 39,090 |
| 13 June 2024 | 221.00 | 221.00 | 217.60 | 219.20 | 208.69 | 102,240 |
| 12 June 2024 | 217.95 | 220.30 | 216.65 | 219.35 | 208.84 | 66,167 |
| 11 June 2024 | 218.45 | 219.20 | 216.70 | 217.40 | 206.98 | 137,729 |
| 10 June 2024 | 221.80 | 221.80 | 218.05 | 218.95 | 208.45 | 60,580 |
| 07 June 2024 | 216.00 | 219.35 | 214.80 | 218.45 | 207.98 | 39,923 |
| 06 June 2024 | 214.90 | 218.85 | 213.50 | 214.80 | 204.50 | 203,309 |
| 05 June 2024 | 208.20 | 215.00 | 203.80 | 213.35 | 203.12 | 433,824 |
| 04 June 2024 | 217.60 | 217.65 | 192.25 | 201.90 | 192.22 | 833,150 |
| 03 June 2024 | 220.05 | 222.85 | 215.00 | 216.80 | 206.41 | 156,476 |
| 31 May 2024 | 215.00 | 215.75 | 210.45 | 214.20 | 203.93 | 171,132 |
| 30 May 2024 | 214.00 | 214.95 | 210.90 | 212.00 | 201.84 | 2,119,632 |
| 29 May 2024 | 216.90 | 216.90 | 212.75 | 213.70 | 203.46 | 150,114 |
| 28 May 2024 | 216.70 | 217.95 | 214.00 | 215.95 | 205.60 | 138,721 |
| 24 May 2024 | 224.30 | 225.15 | 219.70 | 221.20 | 210.60 | 84,737 |
| 23 May 2024 | 221.70 | 224.45 | 220.40 | 223.15 | 212.45 | 91,662 |
| 22 May 2024 | 219.05 | 220.45 | 217.50 | 219.90 | 209.36 | 73,921 |
| 21 May 2024 | 221.25 | 223.15 | 218.00 | 218.35 | 207.88 | 149,642 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 218.90 | 222.00 | 217.55 | 221.30 | 210.69 | 172,913 |
| 16 May 2024 | 223.00 | 224.80 | 217.05 | 218.10 | 207.65 | 125,196 |
| 15 May 2024 | 224.65 | 225.35 | 221.75 | 222.65 | 211.98 | 82,775 |
| 14 May 2024 | 220.15 | 224.65 | 220.15 | 223.25 | 212.55 | 87,023 |
| 13 May 2024 | 216.15 | 220.80 | 211.10 | 220.15 | 209.60 | 163,416 |
| 10 May 2024 | 214.90 | 217.40 | 212.60 | 215.30 | 204.98 | 152,881 |
| 09 May 2024 | 219.75 | 221.05 | 213.90 | 214.90 | 204.60 | 76,114 |
| 08 May 2024 | 222.90 | 222.90 | 218.60 | 219.15 | 208.65 | 143,899 |
| 07 May 2024 | 226.85 | 227.00 | 219.20 | 220.30 | 209.74 | 215,311 |
| 06 May 2024 | 232.50 | 232.50 | 224.10 | 224.85 | 214.07 | 123,285 |
| 03 May 2024 | 233.30 | 234.05 | 227.25 | 229.00 | 218.02 | 223,879 |
| 02 May 2024 | 232.25 | 235.20 | 229.25 | 233.15 | 221.97 | 267,271 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 233.55 | 233.95 | 230.60 | 231.95 | 220.83 | 102,462 |
| 29 Apr 2024 | 229.35 | 234.35 | 227.50 | 231.50 | 220.40 | 161,107 |
| 26 Apr 2024 | 227.65 | 229.15 | 226.10 | 227.85 | 216.93 | 134,983 |
| 25 Apr 2024 | 224.20 | 229.30 | 224.10 | 227.05 | 216.17 | 274,629 |
| 24 Apr 2024 | 226.00 | 226.85 | 223.05 | 224.20 | 213.45 | 79,189 |
| 23 Apr 2024 | 225.20 | 227.85 | 224.00 | 224.65 | 213.88 | 89,511 |
| 22 Apr 2024 | 227.45 | 227.45 | 222.70 | 224.60 | 213.83 | 57,590 |
| *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.