The Karur Vysya Bank Limited (BOM:590003)
India · Delayed Price · Currency is INR 248.30
+0.95 (0.38%)
At close: Dec 5, 2025
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 246.65 | 250.50 | 244.75 | 248.30 | 248.30 | 0.38% | 164,657 |
| Dec 4, 2025 | 249.00 | 251.50 | 245.55 | 247.35 | 247.35 | -0.80% | 116,652 |
| Dec 3, 2025 | 251.05 | 253.75 | 242.95 | 249.35 | 249.35 | -0.58% | 140,867 |
| Dec 2, 2025 | 254.10 | 255.85 | 249.25 | 250.80 | 250.80 | -1.07% | 50,367 |
| Dec 1, 2025 | 248.85 | 256.50 | 248.20 | 253.50 | 253.50 | 2.22% | 185,450 |
| Nov 28, 2025 | 252.55 | 252.55 | 246.35 | 248.00 | 248.00 | -1.35% | 71,482 |
| Nov 27, 2025 | 251.65 | 253.75 | 248.60 | 251.40 | 251.40 | - | 57,433 |
| Nov 26, 2025 | 248.70 | 252.50 | 247.55 | 251.40 | 251.40 | 1.39% | 126,439 |
| Nov 25, 2025 | 243.25 | 249.60 | 243.25 | 247.95 | 247.95 | 1.64% | 50,137 |
| Nov 24, 2025 | 246.85 | 249.30 | 242.65 | 243.95 | 243.95 | -1.25% | 48,411 |
| Nov 21, 2025 | 247.65 | 252.80 | 245.15 | 247.05 | 247.05 | -0.22% | 55,640 |
| Nov 20, 2025 | 256.55 | 257.00 | 247.00 | 247.60 | 247.60 | -1.94% | 71,616 |
| Nov 19, 2025 | 255.55 | 255.55 | 250.75 | 252.50 | 252.50 | -0.26% | 41,771 |
| Nov 18, 2025 | 253.95 | 253.95 | 250.15 | 253.15 | 253.15 | 0.14% | 53,457 |
| Nov 17, 2025 | 249.50 | 257.00 | 249.50 | 252.80 | 252.80 | 1.20% | 90,260 |
| Nov 14, 2025 | 250.75 | 252.35 | 249.25 | 249.80 | 249.80 | -0.62% | 28,353 |
| Nov 13, 2025 | 252.25 | 254.00 | 248.60 | 251.35 | 251.35 | 0.52% | 68,748 |
| Nov 12, 2025 | 245.05 | 250.65 | 244.90 | 250.05 | 250.05 | 1.81% | 28,466 |
| Nov 11, 2025 | 247.85 | 248.40 | 243.65 | 245.60 | 245.60 | -0.93% | 73,541 |
| Nov 10, 2025 | 249.00 | 249.05 | 245.05 | 247.90 | 247.90 | -0.44% | 34,924 |
| Nov 7, 2025 | 246.00 | 250.80 | 243.55 | 249.00 | 249.00 | 0.95% | 66,644 |
| Nov 6, 2025 | 252.15 | 252.55 | 246.00 | 246.65 | 246.65 | -1.58% | 61,853 |
| Nov 4, 2025 | 252.50 | 253.70 | 248.10 | 250.60 | 250.60 | -0.65% | 85,213 |
| Nov 3, 2025 | 247.15 | 258.50 | 246.65 | 252.25 | 252.25 | 3.76% | 247,252 |
| Oct 31, 2025 | 244.25 | 247.10 | 242.60 | 243.10 | 243.10 | -0.88% | 69,489 |
| Oct 30, 2025 | 251.75 | 251.75 | 244.45 | 245.25 | 245.25 | -1.39% | 63,015 |
| Oct 29, 2025 | 248.95 | 249.60 | 246.75 | 248.70 | 248.70 | -0.06% | 22,563 |
| Oct 28, 2025 | 250.15 | 251.80 | 247.00 | 248.85 | 248.85 | -0.26% | 60,379 |
| Oct 27, 2025 | 242.95 | 250.85 | 242.60 | 249.50 | 249.50 | 2.72% | 98,853 |
| Oct 24, 2025 | 244.00 | 246.35 | 241.20 | 242.90 | 242.90 | -1.28% | 40,004 |
| Oct 23, 2025 | 246.95 | 248.00 | 243.30 | 246.05 | 246.05 | 0.61% | 103,782 |
| Oct 21, 2025 | 239.05 | 247.50 | 239.05 | 244.55 | 244.55 | 1.18% | 137,686 |
| Oct 20, 2025 | 228.65 | 243.35 | 225.70 | 241.70 | 241.70 | 6.29% | 707,349 |
| Oct 17, 2025 | 226.55 | 232.10 | 225.00 | 227.40 | 227.40 | 0.46% | 89,331 |
| Oct 16, 2025 | 224.90 | 229.30 | 222.85 | 226.35 | 226.35 | 1.62% | 104,372 |
| Oct 15, 2025 | 222.25 | 225.20 | 220.15 | 222.75 | 222.75 | 0.68% | 118,788 |
| Oct 14, 2025 | 226.15 | 226.30 | 220.70 | 221.25 | 221.25 | -2.15% | 84,458 |
| Oct 13, 2025 | 225.85 | 229.00 | 225.70 | 226.10 | 226.10 | -0.20% | 50,563 |
| Oct 10, 2025 | 225.85 | 227.35 | 221.55 | 226.55 | 226.55 | 2.00% | 61,766 |
| Oct 9, 2025 | 224.95 | 224.95 | 220.55 | 222.10 | 222.10 | -1.27% | 50,959 |
| Oct 8, 2025 | 218.60 | 229.00 | 218.35 | 224.95 | 224.95 | 2.93% | 291,846 |
| Oct 7, 2025 | 216.60 | 219.65 | 215.25 | 218.55 | 218.55 | 0.76% | 68,661 |
| Oct 6, 2025 | 209.95 | 220.05 | 209.95 | 216.90 | 216.90 | 3.53% | 249,650 |
| Oct 3, 2025 | 214.85 | 214.85 | 208.60 | 209.50 | 209.50 | -0.45% | 35,861 |
| Oct 1, 2025 | 208.60 | 211.25 | 208.15 | 210.45 | 210.45 | -0.14% | 49,110 |
| Sep 30, 2025 | 212.05 | 213.00 | 208.00 | 210.75 | 210.75 | -1.54% | 58,445 |
| Sep 29, 2025 | 206.20 | 217.95 | 205.00 | 214.05 | 214.05 | 3.86% | 115,952 |
| 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 |