The Karur Vysya Bank Limited (BOM:590003)
India · Delayed Price · Currency is INR 206.10
-3.50 (-1.67%)
At close: Sep 26, 2025
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 208.75 | 211.30 | 205.10 | 206.10 | 206.10 | -1.67% | 47,483 |
| Sep 25, 2025 | 212.50 | 213.95 | 209.00 | 209.60 | 209.60 | -1.48% | 43,733 |
| Sep 24, 2025 | 211.25 | 216.70 | 211.25 | 212.75 | 212.75 | -0.21% | 33,008 |
| Sep 23, 2025 | 212.85 | 214.90 | 211.55 | 213.20 | 213.20 | 0.16% | 61,563 |
| Sep 22, 2025 | 216.75 | 217.20 | 212.25 | 212.85 | 212.85 | -1.94% | 42,717 |
| Sep 19, 2025 | 218.60 | 218.70 | 215.35 | 217.05 | 217.05 | -0.87% | 49,186 |
| Sep 18, 2025 | 216.50 | 220.05 | 215.00 | 218.95 | 218.95 | 1.37% | 182,017 |
| Sep 17, 2025 | 211.40 | 217.25 | 211.40 | 216.00 | 216.00 | 2.01% | 115,636 |
| Sep 16, 2025 | 209.75 | 212.00 | 208.25 | 211.75 | 211.75 | 1.03% | 541,999 |
| Sep 15, 2025 | 212.35 | 212.35 | 208.00 | 209.60 | 209.60 | -0.50% | 17,901 |
| Sep 12, 2025 | 212.55 | 212.55 | 207.75 | 210.65 | 210.65 | 0.52% | 25,039 |
| Sep 11, 2025 | 208.95 | 211.35 | 206.85 | 209.55 | 209.55 | 1.45% | 69,592 |
| Sep 10, 2025 | 206.25 | 209.20 | 205.35 | 206.55 | 206.55 | 0.85% | 25,314 |
| Sep 9, 2025 | 207.25 | 207.25 | 204.00 | 204.80 | 204.80 | -0.36% | 16,167 |
| Sep 8, 2025 | 205.15 | 207.45 | 203.50 | 205.55 | 205.55 | -0.32% | 62,487 |
| Sep 5, 2025 | 202.95 | 207.00 | 202.65 | 206.20 | 206.20 | 1.58% | 68,086 |
| Sep 4, 2025 | 208.30 | 209.60 | 201.80 | 203.00 | 203.00 | -2.52% | 66,730 |
| Sep 3, 2025 | 213.35 | 213.35 | 207.40 | 208.25 | 208.25 | -0.86% | 76,291 |
| Sep 2, 2025 | 209.75 | 210.75 | 208.55 | 210.05 | 210.05 | 0.02% | 84,920 |
| Sep 1, 2025 | 217.95 | 217.95 | 207.60 | 210.00 | 210.00 | -1.87% | 118,428 |
| Aug 29, 2025 | 210.65 | 214.95 | 210.65 | 214.00 | 214.00 | 0.90% | 42,680 |
| Aug 28, 2025 | 214.35 | 216.85 | 211.65 | 212.10 | 212.10 | -1.87% | 64,092 |
| Aug 26, 2025 | 228.95 | 229.00 | 215.05 | 216.15 | 216.15 | -1.64% | 239,881 |
| Aug 25, 2025 | 216.71 | 223.33 | 216.67 | 219.75 | 219.75 | 2.11% | 273,590 |
| Aug 22, 2025 | 215.25 | 217.83 | 214.46 | 215.21 | 215.21 | - | 66,768 |
| Aug 21, 2025 | 218.13 | 218.13 | 214.17 | 215.21 | 215.21 | -0.50% | 43,911 |
| Aug 20, 2025 | 220.21 | 220.21 | 215.08 | 216.29 | 216.29 | -1.24% | 54,336 |
| Aug 19, 2025 | 220.58 | 220.88 | 217.54 | 219.00 | 219.00 | -0.04% | 57,680 |
| Aug 18, 2025 | 216.79 | 221.67 | 216.58 | 219.08 | 219.08 | 2.26% | 73,140 |
| Aug 14, 2025 | 214.46 | 216.79 | 213.42 | 214.25 | 214.25 | 0.31% | 26,815 |
| Aug 13, 2025 | 216.33 | 217.92 | 213.08 | 213.58 | 213.58 | -0.60% | 34,427 |
| Aug 12, 2025 | 220.00 | 220.00 | 214.33 | 214.88 | 214.88 | -1.43% | 33,675 |
| Aug 11, 2025 | 221.25 | 221.25 | 216.88 | 218.00 | 218.00 | -0.57% | 31,469 |
| Aug 8, 2025 | 218.33 | 220.92 | 216.54 | 219.25 | 219.25 | 0.65% | 35,106 |
| Aug 7, 2025 | 215.04 | 218.54 | 214.42 | 217.83 | 217.83 | -0.13% | 29,901 |
| Aug 6, 2025 | 216.92 | 218.54 | 214.04 | 218.13 | 215.96 | 0.58% | 43,197 |
| Aug 5, 2025 | 218.13 | 220.00 | 215.96 | 216.88 | 214.72 | -1.21% | 33,769 |
| Aug 4, 2025 | 219.17 | 220.63 | 216.04 | 219.54 | 217.36 | 1.42% | 87,798 |
| Aug 1, 2025 | 221.88 | 221.88 | 215.25 | 216.46 | 214.31 | -1.37% | 46,603 |
| Jul 31, 2025 | 216.63 | 222.88 | 212.92 | 219.46 | 217.28 | 1.80% | 72,088 |
| Jul 30, 2025 | 217.67 | 219.29 | 215.00 | 215.58 | 213.44 | -0.44% | 44,595 |
| Jul 29, 2025 | 215.13 | 217.50 | 212.38 | 216.54 | 214.39 | 0.02% | 62,960 |
| Jul 28, 2025 | 215.88 | 220.00 | 215.46 | 216.50 | 214.35 | -0.44% | 227,869 |
| Jul 25, 2025 | 225.88 | 226.25 | 216.04 | 217.46 | 215.30 | -3.62% | 193,420 |
| Jul 24, 2025 | 225.88 | 229.17 | 223.42 | 225.63 | 223.38 | -0.09% | 174,974 |
| Jul 23, 2025 | 225.88 | 226.83 | 223.13 | 225.83 | 223.59 | -0.07% | 95,911 |
| Jul 22, 2025 | 226.08 | 227.83 | 225.00 | 226.00 | 223.76 | 0.52% | 83,309 |
| Jul 21, 2025 | 228.21 | 230.13 | 224.50 | 224.83 | 222.60 | 0.62% | 141,898 |
| Jul 18, 2025 | 226.42 | 227.17 | 222.92 | 223.46 | 221.24 | -0.81% | 36,120 |
| Jul 17, 2025 | 227.29 | 228.71 | 224.42 | 225.29 | 223.05 | -1.31% | 21,342 |