The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India · Delayed Price · Currency is INR 326.20
-10.05 (-2.99%)
At close: Feb 27, 2026
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 337.00 | 338.00 | 320.65 | 326.20 | 326.20 | -2.99% | 4,308,225 |
| Feb 26, 2026 | 336.85 | 340.90 | 334.20 | 336.25 | 336.25 | -0.18% | 2,908,884 |
| Feb 25, 2026 | 337.05 | 343.45 | 332.95 | 336.85 | 336.85 | 0.24% | 2,981,986 |
| Feb 24, 2026 | 325.55 | 339.00 | 322.75 | 336.05 | 336.05 | 3.23% | 6,851,485 |
| Feb 23, 2026 | 323.95 | 326.50 | 318.35 | 325.55 | 325.55 | 0.91% | 1,624,347 |
| Feb 20, 2026 | 319.50 | 325.00 | 316.05 | 322.60 | 322.60 | 0.97% | 2,039,556 |
| Feb 19, 2026 | 326.00 | 326.00 | 317.30 | 319.50 | 319.50 | -1.99% | 1,478,394 |
| Feb 18, 2026 | 325.00 | 327.90 | 322.00 | 326.00 | 326.00 | 0.32% | 1,393,604 |
| Feb 17, 2026 | 316.35 | 329.00 | 314.70 | 324.95 | 324.95 | 2.72% | 3,281,500 |
| Feb 16, 2026 | 315.95 | 318.50 | 312.20 | 316.35 | 316.35 | 0.11% | 1,094,040 |
| Feb 13, 2026 | 315.00 | 320.95 | 313.10 | 316.00 | 316.00 | -0.89% | 1,923,872 |
| Feb 12, 2026 | 318.95 | 321.40 | 316.05 | 318.85 | 318.85 | -0.05% | 2,098,633 |
| Feb 11, 2026 | 326.70 | 327.75 | 318.00 | 319.00 | 319.00 | -2.00% | 1,887,341 |
| Feb 10, 2026 | 326.00 | 326.90 | 318.30 | 325.50 | 325.50 | -0.32% | 3,536,711 |
| Feb 9, 2026 | 321.00 | 327.90 | 317.45 | 326.55 | 326.55 | 2.66% | 3,554,844 |
| Feb 6, 2026 | 312.95 | 320.70 | 310.00 | 318.10 | 318.10 | 1.26% | 2,751,537 |
| Feb 5, 2026 | 315.70 | 321.95 | 312.60 | 314.15 | 314.15 | -0.98% | 3,178,941 |
| Feb 4, 2026 | 305.00 | 318.15 | 302.50 | 317.25 | 317.25 | 4.14% | 5,075,228 |
| Feb 3, 2026 | 314.00 | 323.00 | 298.40 | 304.65 | 304.65 | 3.01% | 4,569,863 |
| Feb 2, 2026 | 288.50 | 297.50 | 285.00 | 295.75 | 295.75 | 3.39% | 5,627,388 |
| Feb 1, 2026 | 298.00 | 298.70 | 282.00 | 286.05 | 286.05 | -5.09% | 6,053,860 |
| Jan 30, 2026 | 303.00 | 306.00 | 297.00 | 301.40 | 301.40 | -0.35% | 3,766,181 |
| Jan 29, 2026 | 293.95 | 304.65 | 293.00 | 302.45 | 302.45 | 2.94% | 7,873,171 |
| Jan 28, 2026 | 292.55 | 296.00 | 286.50 | 293.80 | 293.80 | 0.43% | 8,151,638 |
| Jan 27, 2026 | 272.00 | 298.95 | 272.00 | 292.55 | 292.55 | 10.19% | 55,630,640 |
| Jan 23, 2026 | 264.00 | 275.75 | 258.50 | 265.50 | 265.50 | 0.70% | 8,556,664 |
| Jan 22, 2026 | 259.00 | 264.90 | 257.30 | 263.65 | 263.65 | 3.49% | 2,774,355 |
| Jan 21, 2026 | 255.10 | 260.00 | 250.70 | 254.75 | 254.75 | -1.68% | 3,618,340 |
| Jan 20, 2026 | 266.70 | 267.95 | 257.50 | 259.10 | 259.10 | -2.85% | 1,964,180 |
| Jan 19, 2026 | 268.50 | 269.75 | 264.30 | 266.70 | 266.70 | -0.30% | 1,872,401 |
| Jan 16, 2026 | 268.90 | 270.90 | 265.00 | 267.50 | 267.50 | 0.24% | 2,535,414 |
| Jan 14, 2026 | 265.35 | 271.00 | 259.70 | 266.85 | 266.85 | 0.77% | 2,808,389 |
| Jan 13, 2026 | 265.95 | 266.25 | 262.55 | 264.80 | 264.80 | 0.46% | 941,439 |
| Jan 12, 2026 | 262.05 | 267.00 | 257.50 | 263.60 | 263.60 | -0.02% | 2,267,267 |
| Jan 9, 2026 | 274.45 | 278.40 | 261.50 | 263.65 | 263.65 | -3.99% | 3,444,918 |
| Jan 8, 2026 | 272.10 | 275.45 | 267.75 | 274.60 | 274.60 | 1.67% | 2,213,761 |
| Jan 7, 2026 | 276.00 | 276.20 | 269.40 | 270.10 | 270.10 | -1.76% | 786,806 |
| Jan 6, 2026 | 278.00 | 280.45 | 273.60 | 274.95 | 274.95 | -0.88% | 1,894,907 |
| Jan 5, 2026 | 270.05 | 278.75 | 269.35 | 277.40 | 277.40 | 1.80% | 3,359,346 |
| Jan 2, 2026 | 269.40 | 275.90 | 266.55 | 272.50 | 272.50 | 1.15% | 3,689,152 |
| Jan 1, 2026 | 261.80 | 273.80 | 260.50 | 269.40 | 269.40 | 2.11% | 4,178,850 |
| Dec 31, 2025 | 259.17 | 264.90 | 257.00 | 263.83 | 263.83 | 1.80% | 2,467,835 |
| Dec 30, 2025 | 254.61 | 260.98 | 253.47 | 259.17 | 259.17 | 1.79% | 4,486,380 |
| Dec 29, 2025 | 264.85 | 264.91 | 253.10 | 254.61 | 254.61 | -3.12% | 3,067,441 |
| Dec 26, 2025 | 250.10 | 271.78 | 249.24 | 262.81 | 262.81 | 5.08% | 15,108,790 |
| Dec 24, 2025 | 250.86 | 251.25 | 247.62 | 250.10 | 250.10 | -0.30% | 1,384,920 |
| Dec 23, 2025 | 253.60 | 255.00 | 249.50 | 250.86 | 250.86 | -0.68% | 1,393,944 |
| Dec 22, 2025 | 252.60 | 253.24 | 250.73 | 252.58 | 252.58 | 0.08% | 1,067,827 |
| Dec 19, 2025 | 248.00 | 253.50 | 246.89 | 252.39 | 252.39 | 1.83% | 1,505,834 |
| Dec 18, 2025 | 250.40 | 250.70 | 245.70 | 247.86 | 247.86 | -0.91% | 823,434 |