The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India · Delayed Price · Currency is INR 284.80
+12.50 (4.59%)
Mar 25, 2026, 3:30 PM IST
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 275.00 | 291.95 | 274.30 | 284.80 | 284.80 | 4.59% | 5,303,601 |
| Mar 24, 2026 | 271.05 | 276.25 | 260.35 | 272.30 | 272.30 | 4.27% | 6,110,472 |
| Mar 23, 2026 | 259.00 | 263.50 | 255.55 | 261.15 | 261.15 | -1.04% | 3,652,466 |
| Mar 20, 2026 | 273.95 | 274.80 | 262.80 | 263.90 | 263.90 | -2.91% | 3,584,979 |
| Mar 19, 2026 | 281.70 | 282.20 | 270.45 | 271.80 | 271.80 | -4.53% | 2,449,845 |
| Mar 18, 2026 | 284.00 | 287.75 | 283.15 | 284.70 | 284.70 | 0.25% | 2,602,051 |
| Mar 17, 2026 | 287.95 | 287.95 | 280.55 | 284.00 | 284.00 | -0.21% | 1,757,922 |
| Mar 16, 2026 | 277.55 | 286.65 | 272.35 | 284.60 | 284.60 | 0.89% | 4,025,825 |
| Mar 13, 2026 | 294.00 | 294.90 | 281.30 | 282.10 | 282.10 | -4.60% | 2,162,829 |
| Mar 12, 2026 | 304.00 | 304.80 | 295.00 | 295.70 | 295.70 | -3.03% | 1,286,897 |
| Mar 11, 2026 | 305.00 | 309.90 | 301.55 | 304.95 | 304.95 | 1.11% | 2,463,884 |
| Mar 10, 2026 | 296.90 | 303.05 | 294.95 | 301.60 | 301.60 | 3.16% | 1,973,131 |
| Mar 9, 2026 | 301.10 | 304.70 | 290.55 | 292.35 | 292.35 | -6.46% | 3,138,502 |
| Mar 6, 2026 | 318.00 | 319.00 | 312.00 | 312.55 | 312.55 | -1.33% | 1,141,309 |
| Mar 5, 2026 | 312.95 | 317.55 | 312.25 | 316.75 | 316.75 | 2.18% | 2,223,502 |
| Mar 4, 2026 | 313.35 | 320.75 | 309.10 | 310.00 | 310.00 | -1.68% | 5,839,128 |
| Mar 2, 2026 | 315.00 | 325.90 | 311.20 | 315.30 | 315.30 | -3.34% | 2,872,633 |
| 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 |