Karur Vysya Bank Ltd. KARURVYSYA
NSE · India · Finance
INR 325.30+0.50 (+0.15%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 325.30 | +0.15% | INR 323.70 | INR 328.70 | INR 320.90 | 3.07M |
| 2026-09-30 | INR 324.80 | +2.09% | INR 318.10 | INR 327.00 | INR 311.40 | 3.40M |
| 2026-09-29 | INR 318.15 | -0.81% | INR 320.75 | INR 325.40 | INR 312.70 | 2.87M |
| 2026-09-28 | INR 320.75 | -2.20% | INR 326.45 | INR 327.00 | INR 320.10 | 850.21K |
| 2026-09-25 | INR 327.95 | +0.91% | INR 325.00 | INR 328.65 | INR 322.20 | 1.23M |
| 2026-09-24 | INR 325.00 | +0.17% | INR 323.15 | INR 327.55 | INR 321.00 | 1.14M |
| 2026-09-23 | INR 324.45 | +1.34% | INR 322.05 | INR 326.00 | INR 320.65 | 1.47M |
| 2026-09-22 | INR 320.15 | -1.84% | INR 328.35 | INR 328.95 | INR 318.00 | 2.09M |
| 2026-09-21 | INR 326.15 | -1.81% | INR 333.65 | INR 336.00 | INR 322.65 | 1.99M |
| 2026-09-18 | INR 332.15 | +0.20% | INR 334.35 | INR 339.85 | INR 329.50 | 3.22M |
| 2026-09-17 | INR 331.50 | -0.99% | INR 334.80 | INR 337.50 | INR 330.35 | 725.60K |
| 2026-09-16 | INR 334.80 | +3.19% | INR 325.30 | INR 335.80 | INR 324.95 | 2.32M |
| 2026-09-15 | INR 324.45 | -2.80% | INR 333.80 | INR 339.90 | INR 322.75 | 1.98M |
| 2026-09-14 | INR 333.80 | 0.00% | INR 333.80 | INR 333.80 | INR 333.80 | 0 |
| 2026-09-11 | INR 333.80 | -0.45% | INR 336.05 | INR 336.05 | INR 330.45 | 987.36K |
| 2026-09-10 | INR 335.30 | -1.56% | INR 337.25 | INR 340.00 | INR 334.50 | 979.20K |
| 2026-09-09 | INR 340.60 | -0.16% | INR 342.40 | INR 343.80 | INR 337.80 | 847.20K |
| 2026-09-08 | INR 341.15 | -0.16% | INR 341.60 | INR 343.65 | INR 334.80 | 1.45M |
| 2026-09-07 | INR 341.70 | -2.05% | INR 348.00 | INR 351.20 | INR 341.00 | 1.24M |
| 2026-09-04 | INR 348.85 | -0.33% | INR 354.00 | INR 354.00 | INR 347.70 | 955.06K |
| 2026-09-03 | INR 350.00 | +0.98% | INR 348.80 | INR 358.00 | INR 347.65 | 2.69M |
| 2026-09-02 | INR 346.60 | -0.29% | INR 345.60 | INR 349.85 | INR 345.00 | 1.32M |
| 2026-09-01 | INR 347.60 | 0.00% | INR 349.05 | INR 351.85 | INR 344.90 | 1.35M |
| 2026-08-31 | INR 347.60 | +0.46% | INR 346.00 | INR 351.45 | INR 344.50 | 1.81M |
| 2026-08-28 | INR 346.00 | -0.09% | INR 346.30 | INR 350.85 | INR 344.45 | 1.30M |
| 2026-08-27 | INR 346.30 | -2.27% | INR 356.85 | INR 358.50 | INR 345.05 | 1.79M |
| 2026-08-26 | INR 354.35 | +2.41% | INR 347.30 | INR 358.65 | INR 345.55 | 3.91M |
| 2026-08-25 | INR 346.00 | +2.32% | INR 337.95 | INR 347.90 | INR 337.00 | 2.92M |
| 2026-08-24 | INR 338.15 | +0.79% | INR 335.25 | INR 339.00 | INR 334.25 | 1.14M |
| 2026-08-21 | INR 335.50 | +0.42% | INR 336.90 | INR 336.90 | INR 333.15 | 785.80K |
| 2026-08-20 | INR 334.10 | +0.92% | INR 331.20 | INR 341.95 | INR 331.20 | 2.33M |
| 2026-08-19 | INR 331.05 | -0.85% | INR 333.35 | INR 335.65 | INR 329.00 | 1.16M |
| 2026-08-18 | INR 333.90 | -0.03% | INR 333.50 | INR 336.15 | INR 330.95 | 1.04M |
| 2026-08-17 | INR 334.00 | +0.68% | INR 331.75 | INR 335.75 | INR 326.60 | 1.64M |
| 2026-08-14 | INR 331.75 | -1.25% | INR 335.50 | INR 336.20 | INR 331.10 | 687.28K |
| 2026-08-13 | INR 335.95 | -0.84% | INR 340.00 | INR 340.00 | INR 334.20 | 1.15M |
| 2026-08-12 | INR 338.80 | +1.38% | INR 332.50 | INR 340.00 | INR 332.40 | 1.75M |
| 2026-08-11 | INR 334.20 | +0.91% | INR 334.00 | INR 335.45 | INR 330.25 | 1.15M |
| 2026-08-10 | INR 331.20 | -1.30% | INR 335.55 | INR 339.80 | INR 330.30 | 1.56M |
| 2026-08-07 | INR 335.55 | -0.58% | INR 336.00 | INR 339.20 | INR 334.05 | 816.14K |
| 2026-08-06 | INR 337.50 | -0.04% | INR 339.90 | INR 343.75 | INR 332.00 | 1.68M |
| 2026-08-05 | INR 337.65 | -1.11% | INR 341.85 | INR 346.25 | INR 336.65 | 1.58M |
| 2026-08-04 | INR 341.45 | -1.91% | INR 349.50 | INR 349.70 | INR 340.80 | 1.75M |
| 2026-08-03 | INR 348.10 | +1.65% | INR 343.50 | INR 351.80 | INR 342.50 | 3.41M |
| 2026-07-31 | INR 342.45 | +0.63% | INR 342.45 | INR 346.75 | INR 340.60 | 2.39M |
| 2026-07-30 | INR 340.30 | +0.06% | INR 340.00 | INR 344.50 | INR 339.00 | 2.15M |
| 2026-07-29 | INR 340.10 | +0.50% | INR 341.00 | INR 342.75 | INR 338.00 | 1.53M |
| 2026-07-28 | INR 338.40 | -0.37% | INR 338.00 | INR 340.40 | INR 334.00 | 2.55M |
| 2026-07-27 | INR 339.65 | +0.22% | INR 341.00 | INR 344.75 | INR 335.70 | 2.73M |
| 2026-07-24 | INR 338.90 | +0.59% | INR 334.00 | INR 340.00 | INR 331.30 | 3.59M |
| 2026-07-23 | INR 336.90 | -0.66% | INR 337.00 | INR 340.90 | INR 334.40 | 3.61M |
| 2026-07-22 | INR 339.15 | -0.34% | INR 342.10 | INR 347.90 | INR 337.00 | 16.01M |
| 2026-07-21 | INR 340.30 | +13.06% | INR 310.05 | INR 345.35 | INR 310.05 | 83.90M |
| 2026-07-20 | INR 301.00 | -2.84% | INR 311.30 | INR 312.50 | INR 296.15 | 7.93M |
| 2026-07-17 | INR 309.80 | +1.86% | INR 306.25 | INR 311.00 | INR 301.60 | 1.82M |
| 2026-07-16 | INR 304.15 | -0.41% | INR 307.00 | INR 309.70 | INR 303.50 | 1.48M |
| 2026-07-15 | INR 305.40 | +1.95% | INR 302.50 | INR 308.60 | INR 301.05 | 2.11M |
| 2026-07-14 | INR 299.55 | -2.87% | INR 309.00 | INR 309.30 | INR 299.00 | 1.69M |
| 2026-07-13 | INR 308.40 | +0.90% | INR 305.00 | INR 312.00 | INR 301.10 | 2.53M |
| 2026-07-10 | INR 305.65 | +3.38% | INR 299.00 | INR 308.35 | INR 297.05 | 2.19M |
| 2026-07-09 | INR 295.65 | +0.34% | INR 296.00 | INR 301.85 | INR 291.50 | 1.68M |
| 2026-07-08 | INR 294.65 | -3.19% | INR 304.95 | INR 307.85 | INR 293.75 | 2.01M |
| 2026-07-07 | INR 304.35 | +0.07% | INR 306.00 | INR 306.80 | INR 300.50 | 2.24M |
| 2026-07-06 | INR 304.15 | +4.23% | INR 293.60 | INR 307.15 | INR 291.15 | 4.38M |
| 2026-07-03 | INR 291.80 | -0.73% | INR 295.30 | INR 297.00 | INR 288.80 | 1.90M |
| 2026-07-02 | INR 293.95 | -2.05% | INR 300.00 | INR 302.00 | INR 293.20 | 3.06M |
| 2026-07-01 | INR 300.10 | +1.35% | INR 296.65 | INR 301.65 | INR 294.30 | 5.38M |
| 2026-06-30 | INR 296.10 | -0.92% | INR 299.80 | INR 300.80 | INR 294.20 | 2.81M |
| 2026-06-29 | INR 298.85 | +2.87% | INR 290.00 | INR 301.40 | INR 288.10 | 7.70M |
| 2026-06-26 | INR 290.50 | 0.00% | INR 290.50 | INR 290.50 | INR 290.50 | 0 |
| 2026-06-25 | INR 290.50 | -1.51% | INR 295.00 | INR 295.85 | INR 290.00 | 1.24M |
| 2026-06-24 | INR 294.95 | +0.14% | INR 292.50 | INR 295.65 | INR 289.30 | 1.61M |
| 2026-06-23 | INR 294.55 | -0.39% | INR 296.90 | INR 296.90 | INR 291.50 | 1.51M |
| 2026-06-22 | INR 295.70 | +1.35% | INR 294.00 | INR 296.90 | INR 290.00 | 1.32M |
| 2026-06-19 | INR 291.75 | -1.68% | INR 295.75 | INR 298.15 | INR 288.70 | 1.87M |
| 2026-06-18 | INR 296.75 | +0.02% | INR 298.00 | INR 301.65 | INR 294.40 | 1.74M |
| 2026-06-17 | INR 296.70 | +0.73% | INR 294.55 | INR 298.00 | INR 292.50 | 1.78M |
| 2026-06-16 | INR 294.55 | +1.81% | INR 292.00 | INR 298.00 | INR 288.85 | 2.93M |
| 2026-06-15 | INR 289.30 | +0.12% | INR 292.50 | INR 297.95 | INR 288.15 | 2.65M |
| 2026-06-12 | INR 288.95 | +4.75% | INR 280.00 | INR 289.90 | INR 277.75 | 5.06M |
| 2026-06-11 | INR 275.85 | +1.16% | INR 274.05 | INR 278.75 | INR 268.95 | 4.02M |
| 2026-06-10 | INR 272.70 | -4.52% | INR 286.70 | INR 288.50 | INR 271.50 | 4.93M |
| 2026-06-09 | INR 285.60 | +1.49% | INR 282.95 | INR 288.20 | INR 281.60 | 3.92M |
| 2026-06-08 | INR 281.40 | +0.73% | INR 275.30 | INR 291.60 | INR 275.30 | 3.72M |
| 2026-06-05 | INR 279.35 | -1.62% | INR 283.95 | INR 286.20 | INR 278.50 | 2.78M |
| 2026-06-04 | INR 283.95 | -1.78% | INR 288.00 | INR 291.00 | INR 281.70 | 1.99M |
| 2026-06-03 | INR 289.10 | -1.35% | INR 293.05 | INR 293.05 | INR 284.80 | 1.51M |
| 2026-06-02 | INR 293.05 | +2.36% | INR 285.10 | INR 294.00 | INR 282.40 | 1.30M |
| 2026-06-01 | INR 286.30 | -0.85% | INR 288.75 | INR 292.95 | INR 282.00 | 5.45M |
| 2026-05-29 | INR 288.75 | -1.80% | INR 296.70 | INR 296.80 | INR 287.00 | 2.01M |