The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India · Delayed Price · Currency is INR 259.70
-3.90 (-1.48%)
Aug 1, 2025, 3:30 PM IST
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 263.55 | 264.65 | 258.00 | 259.70 | 259.70 | -1.48% | 1,201,993 |
| Jul 31, 2025 | 257.90 | 267.00 | 255.10 | 263.60 | 263.60 | 1.84% | 1,977,893 |
| Jul 30, 2025 | 260.95 | 263.45 | 258.10 | 258.85 | 258.85 | -0.46% | 612,766 |
| Jul 29, 2025 | 259.10 | 261.25 | 254.60 | 260.05 | 260.05 | 0.02% | 1,033,813 |
| Jul 28, 2025 | 261.65 | 263.65 | 258.40 | 260.00 | 260.00 | -0.23% | 2,235,174 |
| Jul 25, 2025 | 272.00 | 272.00 | 259.10 | 260.60 | 260.60 | -3.73% | 3,579,534 |
| Jul 24, 2025 | 271.30 | 275.00 | 268.00 | 270.70 | 270.70 | -0.22% | 2,902,595 |
| Jul 23, 2025 | 271.45 | 272.40 | 267.50 | 271.30 | 271.30 | 0.09% | 2,230,559 |
| Jul 22, 2025 | 271.00 | 273.50 | 270.00 | 271.05 | 271.05 | 0.48% | 1,565,863 |
| Jul 21, 2025 | 272.60 | 276.00 | 269.25 | 269.75 | 269.75 | 0.58% | 4,741,508 |
| Jul 18, 2025 | 269.65 | 272.50 | 267.50 | 268.20 | 268.20 | -0.85% | 1,367,003 |
| Jul 17, 2025 | 274.20 | 275.00 | 269.00 | 270.50 | 270.50 | -1.28% | 1,798,623 |
| Jul 16, 2025 | 272.80 | 276.95 | 270.95 | 274.00 | 274.00 | 0.85% | 1,959,085 |
| Jul 15, 2025 | 270.45 | 274.90 | 268.80 | 271.70 | 271.70 | 0.63% | 3,477,099 |
| Jul 14, 2025 | 268.00 | 271.00 | 266.00 | 270.00 | 270.00 | 0.32% | 1,730,657 |
| Jul 11, 2025 | 272.70 | 274.45 | 265.50 | 269.15 | 269.15 | -0.99% | 1,973,773 |
| Jul 10, 2025 | 272.05 | 273.50 | 268.10 | 271.85 | 271.85 | 0.04% | 2,165,540 |
| Jul 9, 2025 | 271.55 | 274.35 | 269.00 | 271.75 | 271.75 | 0.07% | 2,558,977 |
| Jul 8, 2025 | 269.60 | 273.60 | 268.00 | 271.55 | 271.55 | 0.72% | 3,121,893 |
| Jul 7, 2025 | 271.00 | 273.00 | 268.00 | 269.60 | 269.60 | -0.70% | 2,704,388 |
| Jul 4, 2025 | 265.40 | 273.50 | 262.20 | 271.50 | 271.50 | 2.61% | 3,376,431 |
| Jul 3, 2025 | 273.20 | 274.05 | 263.00 | 264.60 | 264.60 | -3.09% | 2,393,415 |
| Jul 2, 2025 | 275.30 | 275.95 | 267.50 | 273.05 | 273.05 | -0.33% | 4,470,824 |
| Jul 1, 2025 | 268.40 | 277.50 | 267.00 | 273.95 | 273.95 | 2.40% | 8,055,267 |
| Jun 30, 2025 | 259.92 | 268.80 | 259.00 | 267.54 | 267.54 | 4.14% | 9,014,711 |
| Jun 27, 2025 | 250.80 | 260.50 | 248.60 | 256.91 | 256.91 | 2.84% | 7,252,331 |
| Jun 26, 2025 | 249.64 | 251.00 | 246.33 | 249.82 | 249.82 | 0.71% | 2,503,962 |
| Jun 25, 2025 | 250.75 | 252.40 | 246.60 | 248.07 | 248.07 | -0.23% | 2,544,678 |
| Jun 24, 2025 | 247.27 | 252.00 | 245.60 | 248.63 | 248.63 | 1.20% | 2,725,898 |
| Jun 23, 2025 | 244.05 | 249.50 | 244.00 | 245.69 | 245.69 | -0.64% | 1,384,860 |
| Jun 20, 2025 | 242.30 | 249.10 | 241.42 | 247.27 | 247.27 | 1.59% | 2,021,564 |
| Jun 19, 2025 | 248.78 | 249.35 | 240.65 | 243.39 | 243.39 | -1.65% | 1,209,754 |
| Jun 18, 2025 | 246.00 | 250.00 | 242.66 | 247.47 | 247.47 | 0.28% | 2,437,260 |
| Jun 17, 2025 | 250.00 | 251.00 | 243.08 | 246.79 | 246.79 | -0.71% | 2,081,970 |
| Jun 16, 2025 | 248.00 | 253.50 | 245.51 | 248.55 | 248.55 | 0.31% | 5,778,030 |
| Jun 13, 2025 | 237.00 | 249.90 | 235.10 | 247.77 | 247.77 | 2.87% | 5,698,144 |
| Jun 12, 2025 | 241.68 | 244.95 | 239.95 | 240.85 | 240.85 | 0.54% | 3,401,435 |
| Jun 11, 2025 | 238.10 | 245.00 | 235.85 | 239.55 | 239.55 | 0.95% | 5,114,354 |
| Jun 10, 2025 | 238.27 | 239.80 | 236.77 | 237.29 | 237.29 | 0.07% | 1,239,669 |
| Jun 9, 2025 | 238.30 | 241.32 | 234.63 | 237.13 | 237.13 | -0.38% | 1,968,798 |
| Jun 6, 2025 | 231.70 | 238.88 | 230.48 | 238.03 | 238.03 | 2.79% | 3,195,295 |
| Jun 5, 2025 | 229.61 | 233.75 | 228.00 | 231.58 | 231.58 | 0.90% | 1,315,527 |
| Jun 4, 2025 | 235.40 | 237.77 | 229.08 | 229.51 | 229.51 | -2.60% | 2,335,361 |
| Jun 3, 2025 | 239.51 | 241.46 | 234.47 | 235.64 | 235.64 | -1.68% | 4,690,293 |
| Jun 2, 2025 | 222.39 | 241.50 | 221.69 | 239.66 | 239.66 | 8.11% | 13,477,673 |
| May 30, 2025 | 223.00 | 223.65 | 218.34 | 221.69 | 221.69 | 0.08% | 2,416,907 |
| May 29, 2025 | 223.00 | 223.85 | 218.10 | 221.51 | 221.51 | -0.38% | 1,723,223 |
| May 28, 2025 | 228.00 | 228.00 | 221.00 | 222.35 | 222.35 | -1.95% | 1,746,320 |
| May 27, 2025 | 228.00 | 228.15 | 225.10 | 226.77 | 226.77 | -1.24% | 793,817 |
| May 26, 2025 | 228.00 | 230.75 | 226.00 | 229.62 | 229.62 | 1.51% | 2,032,271 |