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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	249	247.03	247.03	251.49	245.53	1.52M
December 03, 2025	252.9	249.3	249.3	253.8	243	2.85M
December 02, 2025	253.83	250.74	250.74	255.75	249.4	1.45M
December 01, 2025	248	253.83	253.83	256.6	248	3.38M
November 28, 2025	252	247.97	247.97	252	246.5	1.21M
November 27, 2025	252	251.33	251.33	253.39	248.55	1.54M
November 26, 2025	248	251.84	251.84	252.6	247.36	1.75M
November 25, 2025	243.51	247.95	247.95	249.87	243.51	1.19M
November 24, 2025	247.08	243.52	243.52	249.66	242	2.04M
November 21, 2025	248.26	247.07	247.07	252.8	244.91	1.85M
November 19, 2025	253.31	253.7	253.7	254	250.7	994,607
November 18, 2025	252.99	253.39	253.39	253.92	250.06	1.03M
November 17, 2025	250	252.78	252.78	256.95	249.44	1.1M
November 14, 2025	250.11	249.6	249.6	252.4	249.1	817,728
November 13, 2025	251.9	251.84	251.84	254.04	248.6	2.42M
November 12, 2025	245.82	250.02	250.02	250.5	244.78	2.01M
November 11, 2025	247.6	245.81	245.81	248.35	243.81	857,631
November 10, 2025	249.12	247.64	247.64	249.85	245.05	917,381
November 07, 2025	245.8	249.12	249.12	250.6	243.45	1.86M
November 06, 2025	252.5	246.71	246.71	252.5	245.83	2.18M
November 04, 2025	252.2	250.96	250.96	253.6	248.3	1.85M
November 03, 2025	245.12	251.8	251.8	258.5	245.12	7.31M
October 31, 2025	245.3	243.15	243.15	247.11	242.8	1.21M
October 30, 2025	250.47	245	245	250.47	244.29	750,158
October 29, 2025	249.9	248.67	248.67	249.98	246.5	808,341
October 28, 2025	249.75	248.97	248.97	251.95	247.2	2.04M
October 27, 2025	243.8	249.75	249.75	251	242.48	2.97M
October 24, 2025	245	243.05	243.05	246.25	241.09	1.3M
October 23, 2025	245.5	246.17	246.17	247.97	243.28	3.52M
October 21, 2025	241.31	244.84	244.84	247.5	241.08	771,922
October 20, 2025	230.13	241.31	241.31	243.9	225.79	12.99M
October 17, 2025	227.98	227.39	227.39	232.2	225.01	2.85M
October 16, 2025	223.63	226.5	226.5	229.32	222.79	2.48M
October 15, 2025	221.25	222.52	222.52	225.3	220.25	1.76M
October 14, 2025	226.39	221.18	221.18	226.39	220.8	5.37M
October 13, 2025	226.59	225.95	225.95	229.15	225.62	2.61M
October 10, 2025	223.47	226.59	226.59	227.62	221.57	1.53M
October 09, 2025	224	222.36	222.36	224.84	220.6	2.43M
October 08, 2025	218.99	225.11	225.11	229	218.99	10.92M
October 07, 2025	217	218.57	218.57	219.9	215.41	924,047
October 06, 2025	209.51	217.32	217.32	220.2	209.51	4.87M
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

The Karur Vysya Bank Limited (KARURVYSYA.NS) NSE