The Karur Vysya Bank Limited (BOM:590003)
India · Delayed Price · Currency is INR 243.10
-2.15 (-0.88%)
At close: Oct 31, 2025
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |