The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India · Delayed Price · Currency is INR 213.88
+8.24 (4.01%)
Sep 29, 2025, 3:30 PM IST
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 206.65 | 218.00 | 204.80 | 213.88 | 213.88 | 4.01% | 3,280,654 |
| Sep 26, 2025 | 209.88 | 211.48 | 205.00 | 205.64 | 205.64 | -2.02% | 1,297,799 |
| Sep 25, 2025 | 212.90 | 213.97 | 209.00 | 209.88 | 209.88 | -1.14% | 1,175,237 |
| Sep 24, 2025 | 213.00 | 216.90 | 211.60 | 212.29 | 212.29 | -0.53% | 895,504 |
| Sep 23, 2025 | 212.76 | 215.00 | 212.00 | 213.43 | 213.43 | 0.27% | 618,439 |
| Sep 22, 2025 | 216.90 | 217.17 | 212.20 | 212.85 | 212.85 | -1.99% | 999,292 |
| Sep 19, 2025 | 218.93 | 218.93 | 215.37 | 217.18 | 217.18 | -0.80% | 1,248,987 |
| Sep 18, 2025 | 217.09 | 220.29 | 215.00 | 218.93 | 218.93 | 1.40% | 1,579,384 |
| Sep 17, 2025 | 211.64 | 217.37 | 211.32 | 215.91 | 215.91 | 2.04% | 1,867,006 |
| Sep 16, 2025 | 209.55 | 212.10 | 208.15 | 211.59 | 211.59 | 1.14% | 1,074,587 |
| Sep 15, 2025 | 212.00 | 212.40 | 208.00 | 209.21 | 209.21 | -0.74% | 1,124,612 |
| Sep 12, 2025 | 210.50 | 212.20 | 207.80 | 210.76 | 210.76 | 0.55% | 3,021,020 |
| Sep 11, 2025 | 206.98 | 211.50 | 206.98 | 209.61 | 209.61 | 1.51% | 1,310,123 |
| Sep 10, 2025 | 205.25 | 209.35 | 203.92 | 206.49 | 206.49 | 0.82% | 1,271,356 |
| Sep 9, 2025 | 207.00 | 207.00 | 203.91 | 204.82 | 204.82 | -0.40% | 919,795 |
| Sep 8, 2025 | 206.09 | 207.39 | 203.60 | 205.65 | 205.65 | -0.22% | 648,410 |
| Sep 5, 2025 | 203.00 | 206.80 | 202.59 | 206.10 | 206.10 | 1.55% | 848,146 |
| Sep 4, 2025 | 209.95 | 209.95 | 201.82 | 202.96 | 202.96 | -2.57% | 2,476,664 |
| Sep 3, 2025 | 211.05 | 211.99 | 207.50 | 208.31 | 208.31 | -0.81% | 1,288,427 |
| Sep 2, 2025 | 209.50 | 210.77 | 208.50 | 210.01 | 210.01 | 0.44% | 1,468,476 |
| Sep 1, 2025 | 214.40 | 216.65 | 207.56 | 209.10 | 209.10 | -2.31% | 2,063,825 |
| Aug 29, 2025 | 211.30 | 215.00 | 211.25 | 214.05 | 214.05 | 0.85% | 1,268,407 |
| Aug 28, 2025 | 216.05 | 216.90 | 211.55 | 212.25 | 212.25 | -1.78% | 1,354,942 |
| Aug 26, 2025 | 229.95 | 229.95 | 215.15 | 216.10 | 216.10 | -1.75% | 4,973,616 |
| Aug 25, 2025 | 216.83 | 223.50 | 216.25 | 219.96 | 219.96 | 2.23% | 5,945,700 |
| Aug 22, 2025 | 215.46 | 217.92 | 214.33 | 215.17 | 215.17 | - | 6,949,615 |
| Aug 21, 2025 | 217.71 | 217.71 | 214.08 | 215.17 | 215.17 | -0.48% | 1,062,197 |
| Aug 20, 2025 | 219.17 | 219.92 | 215.04 | 216.21 | 216.21 | -1.29% | 1,399,949 |
| Aug 19, 2025 | 220.13 | 221.25 | 217.71 | 219.04 | 219.04 | -0.42% | 1,181,024 |
| Aug 18, 2025 | 217.00 | 221.83 | 216.08 | 219.96 | 219.96 | 2.65% | 1,697,315 |
| Aug 14, 2025 | 214.17 | 216.58 | 213.42 | 214.29 | 214.29 | 0.27% | 787,291 |
| Aug 13, 2025 | 217.00 | 218.29 | 213.00 | 213.71 | 213.71 | -0.73% | 1,553,851 |
| Aug 12, 2025 | 218.54 | 219.13 | 214.58 | 215.29 | 215.29 | -1.30% | 846,005 |
| Aug 11, 2025 | 219.08 | 220.75 | 216.88 | 218.13 | 218.13 | -0.43% | 1,581,930 |
| Aug 8, 2025 | 218.33 | 221.17 | 216.54 | 219.08 | 219.08 | 0.51% | 2,415,756 |
| Aug 7, 2025 | 215.83 | 218.75 | 214.17 | 217.96 | 217.96 | -0.10% | 1,268,585 |
| Aug 6, 2025 | 218.67 | 218.67 | 213.96 | 218.17 | 216.00 | 0.59% | 1,695,226 |
| Aug 5, 2025 | 220.00 | 220.50 | 215.83 | 216.88 | 214.73 | -1.27% | 1,206,644 |
| Aug 4, 2025 | 218.29 | 220.63 | 215.96 | 219.67 | 217.48 | 1.50% | 1,424,027 |
| Aug 1, 2025 | 219.63 | 220.54 | 215.00 | 216.42 | 214.27 | -1.48% | 1,730,885 |
| Jul 31, 2025 | 214.92 | 222.50 | 212.58 | 219.67 | 217.48 | 1.84% | 2,848,165 |
| Jul 30, 2025 | 217.46 | 219.54 | 215.08 | 215.71 | 213.57 | -0.46% | 882,383 |
| Jul 29, 2025 | 215.92 | 217.71 | 212.17 | 216.71 | 214.56 | 0.02% | 1,488,690 |
| Jul 28, 2025 | 218.04 | 219.71 | 215.33 | 216.67 | 214.52 | -0.23% | 3,218,650 |
| Jul 25, 2025 | 226.67 | 226.67 | 215.92 | 217.17 | 215.01 | -3.73% | 5,154,528 |
| Jul 24, 2025 | 226.08 | 229.17 | 223.33 | 225.58 | 223.34 | -0.22% | 4,179,737 |
| Jul 23, 2025 | 226.21 | 227.00 | 222.92 | 226.08 | 223.84 | 0.09% | 3,212,004 |
| Jul 22, 2025 | 225.83 | 227.92 | 225.00 | 225.88 | 223.63 | 0.48% | 2,254,842 |
| Jul 21, 2025 | 227.17 | 230.00 | 224.38 | 224.79 | 222.56 | 0.58% | 6,827,771 |
| Jul 18, 2025 | 224.71 | 227.08 | 222.92 | 223.50 | 221.28 | -0.85% | 1,968,484 |