The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India · Delayed Price · Currency is INR 248.15
+1.12 (0.45%)
At close: Dec 5, 2025
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 249.90 | 249.98 | 246.50 | 248.67 | 248.67 | -0.12% | 808,242 |
| Oct 28, 2025 | 249.75 | 251.95 | 247.20 | 248.97 | 248.97 | -0.31% | 2,039,259 |
| Oct 27, 2025 | 243.80 | 251.00 | 242.48 | 249.75 | 249.75 | 2.76% | 2,971,897 |
| Oct 24, 2025 | 245.00 | 246.25 | 241.09 | 243.05 | 243.05 | -1.27% | 1,296,650 |
| Oct 23, 2025 | 245.50 | 247.97 | 243.28 | 246.17 | 246.17 | 0.54% | 3,524,365 |
| Oct 21, 2025 | 241.31 | 247.50 | 241.08 | 244.84 | 244.84 | 1.46% | 771,922 |
| Oct 20, 2025 | 230.13 | 243.90 | 225.79 | 241.31 | 241.31 | 6.12% | 12,986,550 |
| Oct 17, 2025 | 227.98 | 232.20 | 225.01 | 227.39 | 227.39 | 0.39% | 2,851,754 |
| Oct 16, 2025 | 223.63 | 229.32 | 222.79 | 226.50 | 226.50 | 1.79% | 2,482,272 |
| Oct 15, 2025 | 221.25 | 225.30 | 220.25 | 222.52 | 222.52 | 0.61% | 1,760,827 |
| Oct 14, 2025 | 226.39 | 226.39 | 220.80 | 221.18 | 221.18 | -2.11% | 5,367,634 |
| Oct 13, 2025 | 226.59 | 229.15 | 225.62 | 225.95 | 225.95 | -0.28% | 2,613,062 |
| Oct 10, 2025 | 223.47 | 227.62 | 221.57 | 226.59 | 226.59 | 1.90% | 1,526,770 |
| Oct 9, 2025 | 224.00 | 224.84 | 220.60 | 222.36 | 222.36 | -1.22% | 2,430,567 |
| Oct 8, 2025 | 218.99 | 229.00 | 218.99 | 225.11 | 225.11 | 2.99% | 10,915,800 |
| Oct 7, 2025 | 217.00 | 219.90 | 215.41 | 218.57 | 218.57 | 0.58% | 924,047 |
| Oct 6, 2025 | 209.51 | 220.20 | 209.51 | 217.32 | 217.32 | 3.89% | 4,869,087 |
| Oct 3, 2025 | 211.50 | 212.66 | 208.50 | 209.18 | 209.18 | -0.68% | 2,191,073 |
| Oct 1, 2025 | 210.85 | 211.19 | 208.25 | 210.61 | 210.61 | -0.14% | 1,323,526 |
| Sep 30, 2025 | 213.89 | 213.99 | 208.10 | 210.91 | 210.91 | -1.39% | 2,350,518 |
| 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 |