The Karur Vysya Bank Limited (BOM:590003)
India · Delayed Price · Currency is INR 330.40
+5.15 (1.58%)
At close: Oct 7, 2026
BOM:590003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 326.50 | 331.50 | 320.60 | 330.40 | 330.40 | 1.58% | 295,600 |
| Oct 6, 2026 | 326.00 | 329.35 | 323.60 | 325.25 | 325.25 | 0.23% | 26,506 |
| Oct 5, 2026 | 325.70 | 330.80 | 320.65 | 324.50 | 324.50 | -0.17% | 48,139 |
| Oct 1, 2026 | 322.15 | 328.60 | 322.10 | 325.05 | 325.05 | 0.03% | 132,589 |
| Sep 30, 2026 | 315.85 | 327.20 | 311.80 | 324.95 | 324.95 | 2.04% | 1,039,626 |
| Sep 29, 2026 | 320.25 | 320.60 | 312.75 | 318.45 | 318.45 | -0.73% | 252,061 |
| Sep 28, 2026 | 327.30 | 327.30 | 320.05 | 320.80 | 320.80 | -2.22% | 81,676 |
| Sep 25, 2026 | 327.15 | 328.60 | 322.20 | 328.10 | 328.10 | 1.14% | 358,970 |
| Sep 24, 2026 | 322.60 | 327.35 | 321.10 | 324.40 | 324.40 | -0.02% | 417,354 |
| Sep 23, 2026 | 319.05 | 325.90 | 319.05 | 324.45 | 324.45 | 1.28% | 342,460 |
| Sep 22, 2026 | 328.30 | 330.00 | 317.85 | 320.35 | 320.35 | -1.88% | 114,161 |
| Sep 21, 2026 | 333.25 | 336.60 | 322.80 | 326.50 | 326.50 | -1.70% | 97,502 |
| Sep 18, 2026 | 334.35 | 339.80 | 329.50 | 332.15 | 332.15 | 0.23% | 48,027 |
| Sep 17, 2026 | 334.80 | 337.60 | 330.20 | 331.40 | 331.40 | -0.97% | 41,094 |
| 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 |