The Karur Vysya Bank Limited (BOM:590003)
India · Delayed Price · Currency is INR 334.65
+10.25 (3.16%)
At close: Sep 16, 2026
BOM:590003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 324.50 | 335.95 | 324.50 | 334.65 | 334.65 | 3.16% | 68,474 |
| Sep 15, 2026 | 333.40 | 339.60 | 323.00 | 324.40 | 324.40 | -2.83% | 131,587 |
| Sep 11, 2026 | 334.75 | 335.75 | 330.50 | 333.85 | 333.85 | -0.46% | 107,281 |
| Sep 10, 2026 | 338.00 | 339.90 | 334.70 | 335.40 | 335.40 | -1.48% | 45,529 |
| Sep 9, 2026 | 342.75 | 343.00 | 338.00 | 340.45 | 340.45 | -0.19% | 24,432 |
| Sep 8, 2026 | 341.90 | 343.75 | 334.45 | 341.10 | 341.10 | -0.16% | 25,504 |
| Sep 7, 2026 | 344.70 | 350.70 | 340.85 | 341.65 | 341.65 | -2.11% | 122,447 |
| Sep 4, 2026 | 354.85 | 354.85 | 347.55 | 349.00 | 349.00 | -0.30% | 91,101 |
| Sep 3, 2026 | 347.40 | 358.00 | 347.40 | 350.05 | 350.05 | 1.05% | 156,520 |
| Sep 2, 2026 | 344.70 | 349.50 | 344.70 | 346.40 | 346.40 | -0.36% | 96,872 |
| Sep 1, 2026 | 350.65 | 351.95 | 345.00 | 347.65 | 347.65 | 0.06% | 36,922 |
| Aug 31, 2026 | 349.25 | 351.00 | 344.85 | 347.45 | 347.45 | 0.43% | 47,168 |
| Aug 28, 2026 | 346.00 | 350.60 | 344.35 | 345.95 | 345.95 | -0.16% | 84,724 |
| Aug 27, 2026 | 356.65 | 358.40 | 345.50 | 346.50 | 346.50 | -2.20% | 64,023 |
| Aug 26, 2026 | 346.50 | 358.40 | 345.60 | 354.30 | 354.30 | 2.38% | 292,385 |
| Aug 25, 2026 | 339.30 | 347.80 | 336.80 | 346.05 | 346.05 | 2.40% | 350,281 |
| Aug 24, 2026 | 334.85 | 338.90 | 334.70 | 337.95 | 337.95 | 0.81% | 23,320 |
| Aug 21, 2026 | 333.50 | 336.60 | 333.05 | 335.25 | 335.25 | 0.30% | 57,603 |
| Aug 20, 2026 | 330.85 | 341.90 | 330.85 | 334.25 | 334.25 | 0.92% | 198,914 |
| Aug 19, 2026 | 334.50 | 335.15 | 328.95 | 331.20 | 331.20 | -0.78% | 61,771 |
| Aug 18, 2026 | 335.85 | 335.85 | 331.00 | 333.80 | 333.80 | -0.04% | 30,235 |
| Aug 17, 2026 | 334.85 | 335.50 | 326.65 | 333.95 | 333.95 | 0.69% | 34,683 |
| Aug 14, 2026 | 335.85 | 336.00 | 331.25 | 331.65 | 331.65 | -1.22% | 29,254 |
| Aug 13, 2026 | 343.45 | 343.45 | 334.15 | 335.75 | 335.75 | -0.80% | 20,271 |
| Aug 12, 2026 | 333.25 | 340.00 | 332.00 | 338.45 | 338.45 | 1.32% | 55,925 |
| Aug 11, 2026 | 334.45 | 335.25 | 330.30 | 334.05 | 334.05 | 0.88% | 49,616 |
| Aug 10, 2026 | 335.20 | 339.65 | 330.20 | 331.15 | 331.15 | -1.31% | 88,596 |
| Aug 7, 2026 | 338.00 | 339.00 | 334.90 | 335.55 | 335.55 | -0.25% | 21,196 |
| Aug 6, 2026 | 341.15 | 343.55 | 330.50 | 336.40 | 336.40 | -0.33% | 54,208 |
| Aug 5, 2026 | 344.05 | 346.25 | 336.60 | 337.50 | 337.50 | -1.08% | 92,784 |
| Aug 4, 2026 | 348.70 | 349.50 | 340.55 | 341.20 | 341.20 | -2.07% | 148,882 |
| Aug 3, 2026 | 344.35 | 351.80 | 343.00 | 348.40 | 348.40 | 1.74% | 273,926 |
| Jul 31, 2026 | 342.00 | 346.55 | 340.60 | 342.45 | 342.45 | 0.53% | 490,533 |
| Jul 30, 2026 | 340.85 | 344.60 | 339.00 | 340.65 | 340.65 | 0.25% | 143,749 |
| Jul 29, 2026 | 340.00 | 342.55 | 337.85 | 339.80 | 339.80 | 0.40% | 123,040 |
| Jul 28, 2026 | 339.05 | 340.05 | 334.15 | 338.45 | 338.45 | -0.18% | 573,753 |
| Jul 27, 2026 | 343.25 | 344.65 | 335.65 | 339.05 | 339.05 | 0.03% | 253,159 |
| Jul 24, 2026 | 333.70 | 340.00 | 331.25 | 338.95 | 338.95 | 1.35% | 301,269 |
| Jul 23, 2026 | 336.15 | 340.95 | 334.55 | 337.05 | 334.45 | -0.62% | 312,853 |
| Jul 22, 2026 | 341.70 | 347.75 | 336.90 | 339.15 | 336.53 | -0.28% | 954,289 |
| Jul 21, 2026 | 308.00 | 345.00 | 308.00 | 340.10 | 337.48 | 12.86% | 5,225,148 |
| Jul 20, 2026 | 313.20 | 313.20 | 296.15 | 301.35 | 299.03 | -2.68% | 306,356 |
| Jul 17, 2026 | 306.95 | 311.00 | 301.80 | 309.65 | 307.26 | 1.84% | 62,839 |
| Jul 16, 2026 | 306.55 | 309.25 | 303.30 | 304.05 | 301.70 | -0.52% | 78,240 |
| Jul 15, 2026 | 303.80 | 308.55 | 302.15 | 305.65 | 303.29 | 1.93% | 197,005 |
| Jul 14, 2026 | 308.05 | 308.50 | 299.00 | 299.85 | 297.54 | -2.80% | 138,169 |
| Jul 13, 2026 | 305.00 | 311.70 | 300.95 | 308.50 | 306.12 | 0.88% | 218,086 |
| Jul 10, 2026 | 299.90 | 308.00 | 298.05 | 305.80 | 303.44 | 3.45% | 117,314 |
| Jul 9, 2026 | 295.55 | 301.70 | 291.75 | 295.60 | 293.32 | 0.31% | 110,379 |
| Jul 8, 2026 | 304.00 | 307.50 | 293.65 | 294.70 | 292.43 | -3.19% | 222,540 |