The Karur Vysya Bank Limited (BOM:590003)
India · Delayed Price · Currency is INR 342.45
+1.80 (0.53%)
At close: Jul 31, 2026
BOM:590003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 306.15 | 306.75 | 300.50 | 304.40 | 302.05 | -0.02% | 201,557 |
| Jul 6, 2026 | 295.00 | 306.60 | 291.20 | 304.45 | 302.10 | 4.30% | 359,158 |
| Jul 3, 2026 | 295.00 | 296.30 | 289.00 | 291.90 | 289.65 | -0.70% | 127,968 |
| Jul 2, 2026 | 300.95 | 302.00 | 293.40 | 293.95 | 291.68 | -2.07% | 602,272 |
| Jul 1, 2026 | 296.05 | 301.75 | 294.05 | 300.15 | 297.83 | 1.37% | 309,953 |
| Jun 30, 2026 | 300.40 | 300.65 | 294.25 | 296.10 | 293.82 | -0.94% | 140,650 |
| Jun 29, 2026 | 292.15 | 301.25 | 287.80 | 298.90 | 296.59 | 3.00% | 305,906 |
| Jun 25, 2026 | 294.10 | 295.50 | 290.00 | 290.20 | 287.96 | -1.63% | 65,302 |
| Jun 24, 2026 | 292.15 | 295.55 | 289.50 | 295.00 | 292.72 | 0.15% | 78,516 |
| Jun 23, 2026 | 296.30 | 297.00 | 291.25 | 294.55 | 292.28 | -0.47% | 85,417 |
| Jun 22, 2026 | 293.05 | 296.85 | 290.00 | 295.95 | 293.67 | 1.56% | 40,174 |
| Jun 19, 2026 | 296.50 | 297.25 | 288.60 | 291.40 | 289.15 | -1.75% | 52,810 |
| Jun 18, 2026 | 298.35 | 301.20 | 294.80 | 296.60 | 294.31 | -0.03% | 531,987 |
| Jun 17, 2026 | 294.05 | 298.00 | 292.90 | 296.70 | 294.41 | 0.70% | 126,240 |
| Jun 16, 2026 | 292.35 | 297.80 | 289.00 | 294.65 | 292.38 | 1.80% | 261,247 |
| Jun 15, 2026 | 291.95 | 297.85 | 288.50 | 289.45 | 287.22 | 0.14% | 215,430 |
| Jun 12, 2026 | 280.00 | 289.90 | 277.95 | 289.05 | 286.82 | 4.71% | 435,915 |
| Jun 11, 2026 | 272.60 | 278.80 | 268.95 | 276.05 | 273.92 | 1.15% | 199,112 |
| Jun 10, 2026 | 286.20 | 287.05 | 271.60 | 272.90 | 270.79 | -4.61% | 221,585 |
| Jun 9, 2026 | 281.80 | 287.90 | 281.80 | 286.10 | 283.89 | 1.53% | 143,282 |
| Jun 8, 2026 | 275.75 | 291.00 | 275.75 | 281.80 | 279.63 | 0.84% | 265,670 |
| Jun 5, 2026 | 283.50 | 286.25 | 278.50 | 279.45 | 277.29 | -1.60% | 123,531 |
| Jun 4, 2026 | 289.90 | 289.95 | 282.00 | 284.00 | 281.81 | -1.78% | 117,516 |
| Jun 3, 2026 | 294.00 | 294.00 | 284.90 | 289.15 | 286.92 | -1.31% | 29,325 |
| Jun 2, 2026 | 285.00 | 293.90 | 282.55 | 293.00 | 290.74 | 2.36% | 38,985 |
| Jun 1, 2026 | 286.75 | 292.70 | 282.00 | 286.25 | 284.04 | -0.93% | 149,716 |
| May 29, 2026 | 294.50 | 296.35 | 287.00 | 288.95 | 286.72 | -1.80% | 81,482 |
| May 27, 2026 | 293.35 | 295.00 | 285.70 | 294.25 | 291.98 | 0.46% | 44,752 |
| May 26, 2026 | 291.35 | 295.00 | 289.75 | 292.90 | 290.64 | 0.29% | 165,923 |
| May 25, 2026 | 289.00 | 294.35 | 289.00 | 292.05 | 289.80 | 1.37% | 95,366 |
| May 22, 2026 | 289.05 | 290.25 | 286.90 | 288.10 | 285.88 | - | 72,256 |
| May 21, 2026 | 286.85 | 292.00 | 286.75 | 288.10 | 285.88 | 0.52% | 105,265 |