The Karur Vysya Bank Limited (BOM:590003)
India · Delayed Price · Currency is INR 351.25
+0.55 (0.16%)
At close: Oct 28, 2026
BOM:590003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 352.90 | 356.25 | 348.35 | 351.25 | 351.25 | 0.16% | 923,555 |
| Oct 27, 2026 | 338.00 | 352.90 | 338.00 | 350.70 | 350.70 | 3.83% | 115,606 |
| Oct 26, 2026 | 335.50 | 342.70 | 326.25 | 337.75 | 337.75 | 0.69% | 93,629 |
| Oct 23, 2026 | 357.65 | 357.65 | 330.65 | 335.45 | 335.45 | -5.80% | 387,745 |
| Oct 22, 2026 | 366.75 | 366.75 | 351.00 | 356.10 | 356.10 | -0.96% | 121,979 |
| Oct 21, 2026 | 369.90 | 390.45 | 355.20 | 359.55 | 359.55 | -2.81% | 599,192 |
| Oct 19, 2026 | 358.45 | 376.05 | 355.65 | 369.95 | 369.95 | 4.12% | 748,338 |
| Oct 16, 2026 | 353.90 | 365.85 | 346.40 | 355.30 | 355.30 | 2.84% | 1,032,398 |
| Oct 15, 2026 | 342.00 | 349.00 | 336.00 | 345.50 | 345.50 | 1.22% | 338,161 |
| Oct 14, 2026 | 348.60 | 352.15 | 338.75 | 341.35 | 341.35 | -2.11% | 417,183 |
| Oct 13, 2026 | 345.10 | 356.40 | 344.20 | 348.70 | 348.70 | 1.81% | 381,109 |
| Oct 12, 2026 | 344.05 | 346.00 | 339.05 | 342.50 | 342.50 | 0.82% | 74,967 |
| Oct 9, 2026 | 328.55 | 342.80 | 328.55 | 339.70 | 339.70 | 3.17% | 647,264 |
| Oct 8, 2026 | 329.75 | 337.00 | 328.20 | 329.25 | 329.25 | -0.35% | 162,839 |
| 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 |