The Karur Vysya Bank Limited - KARURVYSYA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	211.5	209.18	209.18	212.66	208.5	2.19M
October 01, 2025	210.85	210.61	210.61	211.19	208.25	1.32M
September 30, 2025	213.89	210.91	210.91	213.99	208.1	2.35M
September 29, 2025	206.65	213.88	213.88	218	204.8	3.28M
September 26, 2025	209.88	205.64	205.64	211.48	205	1.3M
September 25, 2025	212.9	209.88	209.88	213.97	209	1.18M
September 24, 2025	213	212.29	212.29	216.9	211.6	895,504
September 23, 2025	212.76	213.43	213.43	215	212	618,439
September 22, 2025	216.9	212.85	212.85	217.17	212.2	999,292
September 19, 2025	218.93	217.18	217.18	218.93	215.37	1.25M
September 18, 2025	217.09	218.93	218.93	220.29	215	1.58M
September 17, 2025	211.64	215.91	215.91	217.37	211.32	1.87M
September 16, 2025	209.55	211.59	211.59	212.1	208.15	1.07M
September 15, 2025	212	209.21	209.21	212.4	208	1.12M
September 12, 2025	210.5	210.76	210.76	212.2	207.8	3.02M
September 11, 2025	206.98	209.61	209.61	211.5	206.98	1.31M
September 10, 2025	205.25	206.49	206.49	209.35	203.92	1.27M
September 09, 2025	207	204.82	204.82	207	203.91	919,795
September 08, 2025	206.09	205.65	205.65	207.39	203.6	648,425
September 05, 2025	203	206.1	206.1	206.8	202.59	848,146
September 04, 2025	209.95	202.96	202.96	209.95	201.82	2.48M
September 03, 2025	211.05	208.31	208.31	211.99	207.5	1.29M
September 02, 2025	209.5	210.01	210.01	210.77	208.5	1.47M
September 01, 2025	214.4	209.1	209.1	216.65	207.56	2.06M
August 29, 2025	211.3	212.5	212.5	215	211.25	1.27M
August 28, 2025	216.05	212.25	212.25	216.9	211.55	1.35M
August 26, 2025	229.95	216.1	216.1	229.95	215.15	4.97M
August 25, 2025	216.83	219.96	219.96	223.5	216.25	5.95M
August 22, 2025	215.46	215.17	215.17	217.92	214.33	6.95M
August 21, 2025	217.71	215.17	215.17	217.71	214.08	1.06M
August 20, 2025	219.17	216.21	216.21	219.92	215.04	1.4M
August 19, 2025	220.13	219.04	219.04	221.25	217.71	1.18M
August 18, 2025	217	219.96	219.96	221.83	216.08	1.7M
August 14, 2025	214.17	214.29	214.29	216.58	213.42	787,291
August 13, 2025	217	213.71	213.71	218.29	213	1.55M
August 12, 2025	218.54	215.29	215.29	219.13	214.58	846,005
August 11, 2025	219.08	218.13	218.13	220.75	216.88	1.58M
August 08, 2025	218.33	219.08	219.08	221.17	216.54	2.42M
August 07, 2025	215.83	217.96	217.96	218.75	214.17	1.27M
August 06, 2025	218.67	218.17	216	218.67	213.96	1.7M
August 05, 2025	220	216.88	214.73	220.5	215.83	1.21M
August 04, 2025	218.29	219.67	217.48	220.63	215.96	1.42M
August 01, 2025	219.63	216.42	214.27	220.54	215	1.73M
July 31, 2025	214.92	219.67	217.48	222.5	212.58	2.85M
July 30, 2025	217.46	215.71	213.57	219.54	215.08	882,383
July 29, 2025	215.92	216.71	214.56	217.71	212.17	1.49M
July 28, 2025	218.04	216.67	214.52	219.71	215.33	3.22M
July 25, 2025	226.67	217.17	215.01	226.67	215.92	5.15M
July 24, 2025	226.08	225.58	223.34	229.17	223.33	4.18M
July 23, 2025	226.21	226.08	223.84	227	222.92	3.21M
July 22, 2025	225.83	225.88	223.63	227.92	225	2.25M
July 21, 2025	227.17	224.79	222.56	230	224.38	6.83M
July 18, 2025	224.71	223.5	221.28	227.08	222.92	1.97M
July 17, 2025	228.5	225.42	223.18	229.17	224.17	2.59M
July 16, 2025	227.33	228.33	226.07	230.79	225.79	2.82M
July 15, 2025	225.38	226.42	224.17	229.08	224	5.01M
July 14, 2025	223.33	225	222.77	225.83	221.67	2.49M
July 11, 2025	227.25	224.29	222.07	228.71	221.25	2.84M
July 10, 2025	226.71	226.54	224.29	227.92	223.42	3.12M
July 09, 2025	226.29	226.46	224.21	228.63	224.17	3.68M

The Karur Vysya Bank Limited (KARURVYSYA.NS) NSE