The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India · Delayed Price · Currency is INR 263.65
-10.95 (-3.99%)
At close: Jan 9, 2026
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 246.25 | 251.00 | 245.26 | 250.13 | 250.13 | 1.99% | 1,842,879 |
| Dec 16, 2025 | 245.20 | 248.24 | 244.05 | 245.25 | 245.25 | 0.06% | 771,212 |
| Dec 15, 2025 | 245.36 | 246.90 | 243.51 | 245.10 | 245.10 | -0.11% | 723,937 |
| Dec 12, 2025 | 242.80 | 245.85 | 242.40 | 245.36 | 245.36 | 1.52% | 905,409 |
| Dec 11, 2025 | 241.15 | 242.19 | 239.50 | 241.69 | 241.69 | 0.24% | 428,660 |
| Dec 10, 2025 | 242.71 | 244.99 | 240.40 | 241.12 | 241.12 | -0.78% | 686,134 |
| Dec 9, 2025 | 241.00 | 243.60 | 236.63 | 243.01 | 243.01 | 0.29% | 1,286,990 |
| Dec 8, 2025 | 249.39 | 250.39 | 241.10 | 242.30 | 242.30 | -2.36% | 1,327,144 |
| Dec 5, 2025 | 246.80 | 251.04 | 244.56 | 248.15 | 248.15 | 0.45% | 2,422,488 |
| Dec 4, 2025 | 249.00 | 251.49 | 245.53 | 247.03 | 247.03 | -0.91% | 1,518,498 |
| Dec 3, 2025 | 252.90 | 253.80 | 243.00 | 249.30 | 249.30 | -0.57% | 2,854,376 |
| Dec 2, 2025 | 253.83 | 255.75 | 249.40 | 250.74 | 250.74 | -1.22% | 1,446,788 |
| Dec 1, 2025 | 248.00 | 256.60 | 248.00 | 253.83 | 253.83 | 2.36% | 3,382,291 |
| Nov 28, 2025 | 252.00 | 252.00 | 246.50 | 247.97 | 247.97 | -1.34% | 1,210,282 |
| Nov 27, 2025 | 252.00 | 253.39 | 248.55 | 251.33 | 251.33 | -0.20% | 1,535,938 |
| Nov 26, 2025 | 248.00 | 252.60 | 247.36 | 251.84 | 251.84 | 1.57% | 1,752,587 |
| Nov 25, 2025 | 243.51 | 249.87 | 243.51 | 247.95 | 247.95 | 1.82% | 1,192,578 |
| Nov 24, 2025 | 247.08 | 249.66 | 242.00 | 243.52 | 243.52 | -1.44% | 2,042,739 |
| Nov 21, 2025 | 248.26 | 252.80 | 244.91 | 247.07 | 247.07 | -0.39% | 1,853,142 |
| Nov 20, 2025 | 253.70 | 256.98 | 247.23 | 248.03 | 248.03 | -2.23% | 1,546,347 |
| Nov 19, 2025 | 253.31 | 254.00 | 250.70 | 253.70 | 253.70 | 0.12% | 994,533 |
| Nov 18, 2025 | 252.99 | 253.92 | 250.06 | 253.39 | 253.39 | 0.24% | 1,025,495 |
| Nov 17, 2025 | 250.00 | 256.95 | 249.44 | 252.78 | 252.78 | 1.27% | 1,104,229 |
| Nov 14, 2025 | 250.11 | 252.40 | 249.10 | 249.60 | 249.60 | -0.89% | 817,728 |
| Nov 13, 2025 | 251.90 | 254.04 | 248.60 | 251.84 | 251.84 | 0.73% | 2,420,281 |
| Nov 12, 2025 | 245.82 | 250.50 | 244.78 | 250.02 | 250.02 | 1.71% | 2,008,573 |
| Nov 11, 2025 | 247.60 | 248.35 | 243.81 | 245.81 | 245.81 | -0.74% | 857,552 |
| Nov 10, 2025 | 249.12 | 249.85 | 245.05 | 247.64 | 247.64 | -0.59% | 917,381 |
| Nov 7, 2025 | 245.80 | 250.60 | 243.45 | 249.12 | 249.12 | 0.98% | 1,861,581 |
| Nov 6, 2025 | 252.50 | 252.50 | 245.83 | 246.71 | 246.71 | -1.69% | 2,176,433 |
| Nov 4, 2025 | 252.20 | 253.60 | 248.30 | 250.96 | 250.96 | -0.33% | 1,853,604 |
| Nov 3, 2025 | 245.12 | 258.50 | 245.12 | 251.80 | 251.80 | 3.56% | 7,312,500 |
| Oct 31, 2025 | 245.30 | 247.11 | 242.80 | 243.15 | 243.15 | -0.76% | 1,206,199 |
| Oct 30, 2025 | 250.47 | 250.47 | 244.29 | 245.00 | 245.00 | -1.48% | 750,158 |