For Enquiry : +(91) 9923599971

The Karnataka Bank Limited

DATE OPEN HIGH LOW CLOSE VOLUME
19-10-2018 97.3000 98.9500 96.7000 97.6500 2415410
17-10-2018 101.3000 101.5000 97.5000 98.0500 2838072
16-10-2018 99.6000 100.5500 98.7500 99.4500 2982544
15-10-2018 98.8000 99.6000 96.4000 98.8000 6301788
12-10-2018 99.5000 107.0000 96.3000 98.3000 20017703
11-10-2018 98.7000 101.8000 97.5500 98.8000 2613224
10-10-2018 97.6000 102.0000 97.2000 101.2000 2207485
09-10-2018 100.0000 101.2500 96.7000 97.4500 2750778
08-10-2018 96.0000 99.7000 95.6000 99.3000 3638412
05-10-2018 97.4500 99.5000 95.2000 96.2500 2526807
04-10-2018 99.5000 100.7500 97.0000 97.8500 2381558
03-10-2018 99.8500 102.7500 97.6500 100.0500 2551111
01-10-2018 97.4500 99.9500 93.5000 99.4000 3424928
28-09-2018 100.0000 101.2000 96.3000 97.2000 3309032
27-09-2018 101.6000 102.9500 99.5000 99.9000 1910830
26-09-2018 101.7500 103.2000 99.6500 102.1000 2788232
25-09-2018 99.8500 103.0000 97.1000 101.7500 7242979
24-09-2018 109.0000 109.0000 99.5500 101.1500 4044483
21-09-2018 112.7000 113.5500 105.0000 107.1500 4787432
19-09-2018 113.9500 114.5000 111.5000 112.3500 1572757
18-09-2018 117.0000 117.4000 112.8500 113.3500 1932482
17-09-2018 116.3000 116.8000 114.6500 115.9000 1544389
14-09-2018 115.3500 117.1000 115.2000 116.8500 1085501
12-09-2018 114.0000 115.3000 111.8000 114.7500 2003015
11-09-2018 116.0000 116.4500 112.6500 113.4500 1426515
10-09-2018 117.8000 118.3000 114.8000 115.3500 1607123
07-09-2018 117.9000 118.8000 116.5000 118.1500 1144832
06-09-2018 117.5000 117.8500 115.8500 117.4500 1641408
05-09-2018 115.0500 116.6500 114.1000 116.0500 1872915
04-09-2018 119.7500 120.3500 115.2000 115.7500 2073521
03-09-2018 120.1000 122.5000 119.2500 119.9500 2177140
31-08-2018 118.6500 119.9500 117.8000 119.5500 1510127
30-08-2018 120.8000 120.8000 118.3000 118.8500 2021747
29-08-2018 120.2500 121.8000 119.6000 120.5000 1029758
28-08-2018 120.9000 121.5000 119.1000 120.1500 1299950
27-08-2018 120.0500 121.8000 119.2500 120.5000 1485150
24-08-2018 121.0000 122.1000 118.4500 119.2000 1803444
23-08-2018 124.3000 124.3000 120.3500 121.3000 2611944
21-08-2018 120.3500 125.4000 119.0500 124.4500 6397151
20-08-2018 120.3500 120.8500 118.6500 119.9500 1303455
17-08-2018 119.4000 120.7500 118.9000 119.7500 1548296
16-08-2018 119.0000 121.6500 117.7000 118.8000 2263649
14-08-2018 117.3500 119.5000 117.3000 119.1500 1353659
13-08-2018 117.8000 119.5000 116.2500 117.3500 1755730
10-08-2018 122.7500 123.4500 118.8000 119.4000 2780981
09-08-2018 123.0000 126.4000 121.8500 123.5500 3711740
08-08-2018 119.5000 125.2500 119.2000 123.1500 8842313
07-08-2018 119.5000 120.6500 117.0500 119.1000 2291897
06-08-2018 118.5000 121.1000 117.4500 119.1000 3400228
03-08-2018 115.9500 118.0000 115.9500 117.9000 1561159
02-08-2018 116.9000 117.2500 115.0500 115.7500 1285542
01-08-2018 116.0000 118.6500 115.8500 117.5000 2423569
31-07-2018 118.1000 118.3500 115.0000 115.9500 2157063
30-07-2018 116.7500 119.5000 116.5000 117.9500 3370488
27-07-2018 116.1000 117.6000 115.8500 116.2500 2967277
26-07-2018 114.9000 117.9500 114.5000 115.2500 2967161
25-07-2018 112.8000 123.9000 112.0000 114.0500 3274323
24-07-2018 111.0000 113.4500 110.6500 112.6500 3101819
23-07-2018 109.0000 111.4500 107.8000 110.5000 3547402
20-07-2018 109.3500 110.5000 107.9500 108.6500 1983030
19-07-2018 109.5500 112.2000 107.0000 109.3000 3981529
18-07-2018 113.2000 114.2000 108.2500 109.4000 3907151
17-07-2018 109.9000 115.4000 108.0000 112.9000 5454756
16-07-2018 115.5000 115.5000 109.9000 110.9000 4834842
13-07-2018 122.0000 122.0000 113.4000 114.5000 16470227
12-07-2018 119.9000 127.3000 118.2000 124.1000 14801115
11-07-2018 115.4500 119.3500 115.0000 118.7500 3921328
10-07-2018 118.0000 119.9000 116.3500 118.3500 4148220
09-07-2018 112.0000 118.8000 111.1000 118.2500 5858092
06-07-2018 108.0000 111.3000 107.7000 110.2500 1563321
05-07-2018 108.5500 108.9000 106.9000 108.1500 1553509
04-07-2018 108.5000 109.4500 107.7500 108.3500 929667
03-07-2018 107.5500 109.2000 106.1000 108.6500 1911188
02-07-2018 109.7000 109.7000 105.3500 107.7500 2156499
29-06-2018 106.2000 110.1000 106.1000 109.7000 2609408
28-06-2018 110.8500 112.0000 105.1000 105.8000 4971923
27-06-2018 114.9000 115.0000 110.1000 110.9500 2689344
26-06-2018 114.6000 115.9500 113.6500 114.8000 1455043
25-06-2018 116.4000 117.4000 114.5000 115.1000 1266958
22-06-2018 115.1000 118.0000 114.3500 116.8000 1076216
21-06-2018 116.1000 116.4500 114.7000 115.6000 1322734
20-06-2018 115.4000 116.4000 114.2500 116.0500 1175111
19-06-2018 115.8000 117.2500 114.5000 115.0000 1572224
18-06-2018 117.7000 118.7000 116.2500 116.6500 1321837
15-06-2018 121.2000 121.6000 118.0000 118.1500 1649477
14-06-2018 120.0000 121.8500 119.5000 121.1500 1540545
13-06-2018 120.4000 121.8500 119.7500 120.2500 1953684
12-06-2018 121.0000 121.0500 118.7000 120.1500 1382105
11-06-2018 119.4500 121.9000 118.8000 119.8500 1760095
08-06-2018 118.9500 120.2500 117.3500 119.1000 1447081
07-06-2018 118.2000 119.7500 113.0500 119.3500 1856657
06-06-2018 115.6500 118.1500 114.5000 117.3000 1700871
05-06-2018 116.0000 117.2500 114.2500 115.3500 2195754
04-06-2018 120.0000 120.6500 116.1500 116.7000 1543505
01-06-2018 120.4000 122.7000 118.9500 119.6500 1822770
31-05-2018 122.0000 122.5500 119.5500 119.9500 1650560
30-05-2018 120.9500 123.3500 120.5500 121.7500 2420975
29-05-2018 123.0000 124.5500 120.8500 122.5000 4121796
28-05-2018 119.2000 122.9000 118.8000 122.5000 2972558
25-05-2018 117.3000 119.1500 115.7500 118.7000 1211963

KTKBANK NEWS

  • Before You Buy The Karnataka Bank Limited’s (NSE:KTKBANK), Consider This

    Anyone Researching The Karnataka Bank Limited (NSE:KTKBANK) Might Want To Consider The Historical Volatility Of The Share Price. Volatility Is Considered To Be A Measure Of Risk In Modern FinanceRead More...

  • What You Must Know About The Karnataka Bank Limited’s (NSE:KTKBANK) Return On Equity

    The Content Of This Article Will Benefit Those Of You Who Are Starting To Educate Yourself About Investing In The Stock Market And Want To Better Understand How You CanRead More...

  • June Best Growth Stocks

    Karnataka Bank And PC Jeweller Are A Few Noticeable Companies With A Strong Future Outlook. The Market’s Optimistic Sentiment Towards These Stocks Indicates A Level Of Confidence In The FutureRead More...

  • Is The Karnataka Bank Limited (NSE:KTKBANK) A Smart Pick For Income Investors?

    A Large Part Of Investment Returns Can Be Generated By Dividend-paying Stock Given Their Role In Compounding Returns Over Time. In The Past 10 Years The Karnataka Bank Limited (NSEI:KTKBANK)Read More...

  • How The Karnataka Bank Limited (NSE:KTKBANK) Delivered A Better ROE Than Its Industry

    The Karnataka Bank Limited (NSEI:KTKBANK) Delivered An ROE Of 8.56% Over The Past 12 Months, Which Is An Impressive Feat Relative To Its Industry Average Of 7.81% During The SameRead More...

  • Best Dividend Stock Picks

    Dividend-paying Companies Such As Indraprastha Medical And Karnataka Bank Can Help Grow Your Portfolio Income Through Their Sizeable Dividend Payouts. Great Dividend Payers Create A Safe Bet To Increase Investors’Read More...

  • Should You Buy The Karnataka Bank Limited (NSE:KTKBANK)?

    The Karnataka Bank Limited (NSEI:KTKBANK), Operating In The Financial Services Industry Based In India, Saw Significant Share Price Volatility Over The Past Couple Of Months On The NSEI, Rising ToRead More...

  • Is The Karnataka Bank Limited (NSE:KTKBANK) A Good Pick For Income Investors?

    A Sizeable Part Of Portfolio Returns Can Be Produced By Dividend Stocks Due To Their Contribution To Compounding Returns In The Long Run. In The Past 10 Years The KarnatakaRead More...

  • Is It Time To Buy The Karnataka Bank Limited (NSE:KTKBANK) Based Off Its PE Ratio?

    The Karnataka Bank Limited (NSEI:KTKBANK) Is Trading With A Trailing P/E Of 9.9x, Which Is Lower Than The Industry Average Of 19.6x. Although Some Investors May Jump To The ConclusionRead More...

  • Does The Karnataka Bank Limited’s (NSE:KTKBANK) -35% Earnings Decline Reflect A Long-Term Trend?

    Examining The Karnataka Bank Limited’s (NSEI:KTKBANK) Past Track Record Of Performance Is A Useful Exercise For Investors. It Allows Us To Reflect On Whether The Company Has Met Or ExceedRead More...

Technical Chart

Chat

Sharemarket Tips

Get 2 Rupay

Any Queries

Chat Now
Stock Market Advice

international markets

About us | Contact Us | Feedback | Disclaimer | Privacy Statement | Terms of Use | Financial Terms (Glossary) | FAQs

Copyright © 2018 Get2rupay. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of get2rupay.com is prohibited.