The Karur Vysya Bank Limited (BOM:590003)
India · Delayed Price · Currency is INR 312.50
-4.20 (-1.33%)
At close: Mar 6, 2026
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 319.65 | 319.65 | 312.00 | 312.50 | 312.50 | -1.33% | 37,764 |
| Mar 5, 2026 | 312.00 | 318.00 | 312.00 | 316.70 | 316.70 | 2.21% | 49,899 |
| Mar 4, 2026 | 310.05 | 320.45 | 309.15 | 309.85 | 309.85 | -1.63% | 210,537 |
| Mar 2, 2026 | 308.25 | 325.80 | 308.25 | 315.00 | 315.00 | -3.37% | 146,253 |
| Feb 27, 2026 | 337.95 | 337.95 | 320.40 | 326.00 | 326.00 | -3.13% | 221,591 |
| Feb 26, 2026 | 336.05 | 340.95 | 333.95 | 336.55 | 336.55 | -0.06% | 80,918 |
| Feb 25, 2026 | 338.55 | 343.55 | 333.00 | 336.75 | 336.75 | 0.16% | 202,010 |
| Feb 24, 2026 | 325.15 | 338.95 | 324.10 | 336.20 | 336.20 | 3.30% | 259,689 |
| Feb 23, 2026 | 322.85 | 326.30 | 318.45 | 325.45 | 325.45 | 0.74% | 123,428 |
| Feb 20, 2026 | 317.75 | 325.00 | 316.60 | 323.05 | 323.05 | 1.22% | 59,191 |
| Feb 19, 2026 | 326.55 | 326.55 | 317.55 | 319.15 | 319.15 | -2.09% | 61,884 |
| Feb 18, 2026 | 325.55 | 327.60 | 321.90 | 325.95 | 325.95 | 0.34% | 55,308 |
| Feb 17, 2026 | 316.40 | 328.90 | 314.30 | 324.85 | 324.85 | 2.67% | 196,212 |
| Feb 16, 2026 | 315.55 | 319.65 | 312.00 | 316.40 | 316.40 | 0.06% | 91,932 |
| Feb 13, 2026 | 315.00 | 320.40 | 313.05 | 316.20 | 316.20 | -0.77% | 85,689 |
| Feb 12, 2026 | 319.10 | 321.10 | 315.90 | 318.65 | 318.65 | -0.14% | 90,531 |
| Feb 11, 2026 | 325.00 | 328.00 | 318.00 | 319.10 | 319.10 | -1.89% | 61,619 |
| Feb 10, 2026 | 325.10 | 327.15 | 318.30 | 325.25 | 325.25 | -0.40% | 132,468 |
| Feb 9, 2026 | 321.60 | 327.70 | 317.70 | 326.55 | 326.55 | 2.79% | 176,228 |
| Feb 6, 2026 | 313.65 | 320.50 | 310.55 | 317.70 | 317.70 | 1.21% | 95,466 |
| Feb 5, 2026 | 316.25 | 321.95 | 312.55 | 313.90 | 313.90 | -0.99% | 118,300 |
| Feb 4, 2026 | 305.95 | 318.30 | 303.05 | 317.05 | 317.05 | 4.19% | 266,148 |
| Feb 3, 2026 | 310.00 | 322.65 | 298.25 | 304.30 | 304.30 | 2.79% | 279,506 |
| Feb 2, 2026 | 287.35 | 297.50 | 285.00 | 296.05 | 296.05 | 3.41% | 274,796 |
| Feb 1, 2026 | 299.50 | 299.50 | 282.00 | 286.30 | 286.30 | -5.01% | 316,724 |
| Jan 30, 2026 | 304.40 | 306.00 | 297.30 | 301.40 | 301.40 | -0.36% | 213,945 |
| Jan 29, 2026 | 294.00 | 304.00 | 293.45 | 302.50 | 302.50 | 3.01% | 315,930 |
| Jan 28, 2026 | 292.80 | 295.95 | 286.45 | 293.65 | 293.65 | 0.29% | 663,308 |
| Jan 27, 2026 | 272.95 | 298.60 | 272.30 | 292.80 | 292.80 | 10.34% | 4,701,304 |
| Jan 23, 2026 | 263.35 | 275.55 | 258.60 | 265.35 | 265.35 | 0.66% | 619,204 |
| Jan 22, 2026 | 257.80 | 265.15 | 257.80 | 263.60 | 263.60 | 3.66% | 138,838 |
| Jan 21, 2026 | 254.45 | 260.05 | 250.60 | 254.30 | 254.30 | -1.80% | 218,001 |
| Jan 20, 2026 | 266.25 | 267.85 | 257.60 | 258.95 | 258.95 | -2.94% | 141,878 |
| Jan 19, 2026 | 264.65 | 269.55 | 264.65 | 266.80 | 266.80 | -0.22% | 70,028 |
| Jan 16, 2026 | 268.40 | 270.80 | 265.00 | 267.40 | 267.40 | 0.24% | 79,891 |
| Jan 14, 2026 | 265.00 | 269.90 | 259.80 | 266.75 | 266.75 | 0.70% | 200,222 |
| Jan 13, 2026 | 264.35 | 266.15 | 262.50 | 264.90 | 264.90 | 0.42% | 1,184,910 |
| Jan 12, 2026 | 262.00 | 266.75 | 257.85 | 263.80 | 263.80 | 0.09% | 123,656 |
| Jan 9, 2026 | 279.35 | 279.35 | 261.50 | 263.55 | 263.55 | -3.95% | 106,388 |
| Jan 8, 2026 | 272.95 | 275.40 | 267.90 | 274.40 | 274.40 | 1.57% | 207,381 |
| Jan 7, 2026 | 275.15 | 276.60 | 269.40 | 270.15 | 270.15 | -1.76% | 63,513 |
| Jan 6, 2026 | 277.40 | 280.50 | 273.65 | 275.00 | 275.00 | -0.70% | 68,848 |
| Jan 5, 2026 | 270.00 | 278.65 | 269.55 | 276.95 | 276.95 | 1.67% | 97,798 |
| Jan 2, 2026 | 269.05 | 275.90 | 266.85 | 272.40 | 272.40 | 1.26% | 104,215 |
| Jan 1, 2026 | 263.55 | 273.75 | 260.75 | 269.00 | 269.00 | 2.05% | 231,449 |
| Dec 31, 2025 | 259.00 | 265.10 | 256.80 | 263.60 | 263.60 | 1.58% | 204,884 |
| Dec 30, 2025 | 254.70 | 262.00 | 253.35 | 259.50 | 259.50 | 1.88% | 170,318 |
| Dec 29, 2025 | 264.25 | 265.00 | 253.40 | 254.70 | 254.70 | -3.12% | 177,753 |
| Dec 26, 2025 | 250.40 | 271.65 | 249.60 | 262.90 | 262.90 | 5.14% | 529,249 |
| Dec 24, 2025 | 250.40 | 251.00 | 247.50 | 250.05 | 250.05 | -0.44% | 56,411 |