Skip to main content
logo
The Karur Vysya Bank Limited (BOM:590003)
India flag India · Delayed Price · Currency is INR
263.60
+4.10 (1.58%)
At close: Dec 31, 2025

The Karur Vysya Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 2026263.55273.75260.75269.00269.002.05%231,449
Dec 31, 2025259.00265.10256.80263.60263.601.58%204,884
Dec 30, 2025254.70262.00253.35259.50259.501.88%170,318
Dec 29, 2025264.25265.00253.40254.70254.70-3.12%177,753
Dec 26, 2025250.40271.65249.60262.90262.905.14%529,249
Dec 24, 2025250.40251.00247.50250.05250.05-0.44%56,411
Dec 23, 2025253.90255.00249.35251.15251.15-0.51%33,894
Dec 22, 2025252.25253.05250.80252.45252.45-0.06%67,614
Dec 19, 2025247.65253.55247.40252.60252.602.00%54,072
Dec 18, 2025250.15250.20245.65247.65247.65-1.00%49,474
Dec 17, 2025242.05251.00242.05250.15250.152.04%50,753
Dec 16, 2025245.00248.00244.00245.15245.15-0.02%27,326
Dec 15, 2025248.65248.65243.75245.20245.20-0.04%40,057
Dec 12, 2025240.85245.70240.85245.30245.301.57%24,836
Dec 11, 2025241.95242.30239.80241.50241.500.25%28,970
Dec 10, 2025243.35244.65240.40240.90240.90-0.72%45,540
Dec 9, 2025240.00243.50236.85242.65242.650.17%62,977
Dec 8, 2025245.95250.25241.00242.25242.25-2.44%85,451
Dec 5, 2025246.65250.50244.75248.30248.300.38%164,657
Dec 4, 2025249.00251.50245.55247.35247.35-0.80%116,652
Dec 3, 2025251.05253.75242.95249.35249.35-0.58%140,867
Dec 2, 2025254.10255.85249.25250.80250.80-1.07%50,367
Dec 1, 2025248.85256.50248.20253.50253.502.22%185,450
Nov 28, 2025252.55252.55246.35248.00248.00-1.35%71,482
Nov 27, 2025251.65253.75248.60251.40251.40-57,433
Nov 26, 2025248.70252.50247.55251.40251.401.39%126,439
Nov 25, 2025243.25249.60243.25247.95247.951.64%50,137
Nov 24, 2025246.85249.30242.65243.95243.95-1.25%48,411
Nov 21, 2025247.65252.80245.15247.05247.05-0.22%55,640
Nov 20, 2025256.55257.00247.00247.60247.60-1.94%71,616
Nov 19, 2025255.55255.55250.75252.50252.50-0.26%41,771
Nov 18, 2025253.95253.95250.15253.15253.150.14%53,457
Nov 17, 2025249.50257.00249.50252.80252.801.20%90,260
Nov 14, 2025250.75252.35249.25249.80249.80-0.62%28,353
Nov 13, 2025252.25254.00248.60251.35251.350.52%68,748
Nov 12, 2025245.05250.65244.90250.05250.051.81%28,466
Nov 11, 2025247.85248.40243.65245.60245.60-0.93%73,541
Nov 10, 2025249.00249.05245.05247.90247.90-0.44%34,924
Nov 7, 2025246.00250.80243.55249.00249.000.95%66,644
Nov 6, 2025252.15252.55246.00246.65246.65-1.58%61,853
Nov 4, 2025252.50253.70248.10250.60250.60-0.65%85,213
Nov 3, 2025247.15258.50246.65252.25252.253.76%247,252
Oct 31, 2025244.25247.10242.60243.10243.10-0.88%69,489
Oct 30, 2025251.75251.75244.45245.25245.25-1.39%63,015
Oct 29, 2025248.95249.60246.75248.70248.70-0.06%22,563
Oct 28, 2025250.15251.80247.00248.85248.85-0.26%60,379
Oct 27, 2025242.95250.85242.60249.50249.502.72%98,853
Oct 24, 2025244.00246.35241.20242.90242.90-1.28%40,004
Oct 23, 2025246.95248.00243.30246.05246.050.61%103,782
Oct 21, 2025239.05247.50239.05244.55244.551.18%137,686