The Karur Vysya Bank Limited (KARURVYSYA.NS) NSE
282.10
-13.6(-4.60%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
282.10
-13.6(-4.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 294 | 282.1 | 282.1 | 294.9 | 281.3 | 2.16M |
| March 12, 2026 | 304 | 295.7 | 295.7 | 304.8 | 295 | 1.29M |
| March 11, 2026 | 305 | 304.95 | 304.95 | 309.9 | 301.55 | 2.46M |
| March 10, 2026 | 296.9 | 301.6 | 301.6 | 303.05 | 294.95 | 1.97M |
| March 09, 2026 | 301.1 | 292.35 | 292.35 | 304.7 | 290.55 | 3.14M |
| March 06, 2026 | 318 | 312.55 | 312.55 | 319 | 312 | 1.14M |
| March 05, 2026 | 312.95 | 316.75 | 316.75 | 317.55 | 312.25 | 2.22M |
| March 02, 2026 | 315 | 315.3 | 315.3 | 325.9 | 311.2 | 2.87M |
| February 27, 2026 | 337 | 326.2 | 326.2 | 338 | 320.65 | 4.31M |
| February 26, 2026 | 336.85 | 336.25 | 336.25 | 340.9 | 334.2 | 2.91M |
| February 25, 2026 | 337.05 | 336.85 | 336.85 | 343.45 | 332.95 | 2.98M |
| February 24, 2026 | 325.55 | 336.05 | 336.05 | 339 | 322.75 | 6.85M |
| February 23, 2026 | 323.95 | 325.55 | 325.55 | 326.5 | 318.35 | 1.62M |
| February 20, 2026 | 319.5 | 322.6 | 0 | 325 | 316.05 | 2.04M |
| February 19, 2026 | 326 | 319.5 | 0 | 326 | 317.3 | 1.48M |
| February 18, 2026 | 325 | 326 | 0 | 327.9 | 322 | 1.39M |
| February 17, 2026 | 316.35 | 324.95 | 0 | 329 | 314.7 | 3.28M |
| February 16, 2026 | 315.95 | 316.35 | 0 | 318.5 | 312.2 | 1.09M |
| February 13, 2026 | 315 | 316 | 0 | 320.95 | 313.1 | 1.92M |
| February 12, 2026 | 318.95 | 318.85 | 0 | 321.4 | 316.05 | 2.1M |
| February 11, 2026 | 326.7 | 319 | 0 | 327.75 | 318 | 1.89M |
| February 10, 2026 | 326 | 325.5 | 0 | 326.9 | 318.3 | 3.54M |
| February 09, 2026 | 321 | 326.55 | 0 | 327.9 | 317.45 | 3.55M |
| February 06, 2026 | 312.95 | 318.1 | 0 | 320.7 | 310 | 2.75M |
| February 05, 2026 | 315.7 | 314.15 | 0 | 321.95 | 312.6 | 3.18M |
| February 04, 2026 | 305 | 317.25 | 0 | 318.15 | 302.5 | 5.08M |
| February 03, 2026 | 314 | 304.65 | 0 | 323 | 298.4 | 4.57M |
| February 02, 2026 | 288.5 | 295.75 | 0 | 297.5 | 285 | 5.63M |
| February 01, 2026 | 298 | 286.05 | 0 | 298.7 | 282 | 6.05M |
| January 30, 2026 | 303 | 301.4 | 0 | 306 | 297 | 3.77M |
| January 29, 2026 | 293.95 | 302.45 | 0 | 304.65 | 293 | 7.87M |
| January 28, 2026 | 292.55 | 293.8 | 0 | 296 | 286.5 | 8.15M |
| January 27, 2026 | 272 | 292.55 | 0 | 298.95 | 272 | 55.63M |
| January 23, 2026 | 264 | 265.5 | 0 | 275.75 | 258.5 | 8.56M |
| January 22, 2026 | 259 | 263.65 | 0 | 264.9 | 257.3 | 2.77M |
| January 21, 2026 | 255.1 | 254.75 | 0 | 260 | 250.7 | 3.62M |
| January 20, 2026 | 266.7 | 259.1 | 0 | 267.95 | 257.5 | 1.96M |
| January 19, 2026 | 268.5 | 266.7 | 0 | 269.75 | 264.3 | 1.87M |
| January 16, 2026 | 268.9 | 267.5 | 0 | 270.9 | 265 | 2.54M |
| January 14, 2026 | 265.35 | 266.85 | 0 | 271 | 259.7 | 2.81M |
| January 13, 2026 | 265.95 | 264.8 | 0 | 266.25 | 262.55 | 941,439 |
| January 12, 2026 | 262.05 | 263.6 | 0 | 267 | 257.5 | 2.27M |
| January 09, 2026 | 274.45 | 263.65 | 0 | 278.4 | 261.5 | 3.47M |
| January 08, 2026 | 272.1 | 274.6 | 0 | 275.45 | 267.75 | 2.21M |
| January 07, 2026 | 276 | 270.1 | 0 | 276.2 | 269.4 | 786,806 |
| January 06, 2026 | 278 | 274.95 | 0 | 280.45 | 273.6 | 1.89M |
| January 05, 2026 | 270.05 | 277.4 | 0 | 278.75 | 269.35 | 3.36M |
| January 02, 2026 | 269.4 | 272.5 | 0 | 275.9 | 266.55 | 3.69M |
| January 01, 2026 | 261.8 | 269.4 | 0 | 273.8 | 260.5 | 4.18M |
| December 31, 2025 | 259.17 | 263.83 | 0 | 264.9 | 257 | 2.47M |
| December 30, 2025 | 254.61 | 259.17 | 0 | 260.98 | 253.47 | 4.49M |
| December 29, 2025 | 264.85 | 254.61 | 0 | 264.91 | 253.1 | 3.07M |
| December 26, 2025 | 250.1 | 262.81 | 0 | 271.78 | 249.24 | 15.11M |
| December 24, 2025 | 250.86 | 250.1 | 0 | 251.25 | 247.62 | 1.39M |
| December 23, 2025 | 253.6 | 250.86 | 0 | 255 | 249.5 | 1.39M |
| December 22, 2025 | 252.6 | 252.58 | 0 | 253.24 | 250.73 | 1.07M |
| December 19, 2025 | 248 | 252.39 | 0 | 253.5 | 246.89 | 1.51M |
| December 18, 2025 | 250.4 | 247.86 | 0 | 250.7 | 245.7 | 823,439 |
| December 17, 2025 | 246.25 | 250.13 | 0 | 251 | 245.26 | 1.84M |
| December 16, 2025 | 245.2 | 245.25 | 0 | 248.24 | 244.05 | 771,321 |