The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India flag India · Delayed Price · Currency is INR
202.96
-5.35 (-2.57%)
Sep 4, 2025, 3:30 PM IST

The Karur Vysya Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025209.95209.95201.82202.96202.96-2.57%2,477,243
Sep 3, 2025211.05211.99207.50208.31208.31-0.81%1,288,427
Sep 2, 2025209.50210.77208.50210.01210.010.44%1,468,476
Sep 1, 2025214.40216.65207.56209.10209.10-2.31%2,063,825
Aug 29, 2025211.30215.00211.25214.05214.050.85%1,268,407
Aug 28, 2025216.05216.90211.55212.25212.25-1.78%1,354,942
Aug 26, 2025229.95229.95215.15216.10216.10-1.75%4,973,616
Aug 25, 2025216.83223.50216.25219.96219.962.23%5,945,700
Aug 22, 2025215.46217.92214.33215.17215.17-6,949,615
Aug 21, 2025217.71217.71214.08215.17215.17-0.48%1,062,197
Aug 20, 2025219.17219.92215.04216.21216.21-1.29%1,399,949
Aug 19, 2025220.13221.25217.71219.04219.04-0.42%1,181,024
Aug 18, 2025217.00221.83216.08219.96219.962.65%1,697,315
Aug 14, 2025214.17216.58213.42214.29214.290.27%787,291
Aug 13, 2025217.00218.29213.00213.71213.71-0.73%1,553,851
Aug 12, 2025218.54219.13214.58215.29215.29-1.30%846,005
Aug 11, 2025219.08220.75216.88218.13218.13-0.43%1,581,930
Aug 8, 2025218.33221.17216.54219.08219.080.51%2,415,756
Aug 7, 2025215.83218.75214.17217.96217.96-0.10%1,268,585
Aug 6, 2025218.67218.67213.96218.17216.000.59%1,695,226
Aug 5, 2025220.00220.50215.83216.88214.73-1.27%1,206,644
Aug 4, 2025218.29220.63215.96219.67217.481.50%1,424,027
Aug 1, 2025219.63220.54215.00216.42214.27-1.48%1,730,885
Jul 31, 2025214.92222.50212.58219.67217.481.84%2,848,165
Jul 30, 2025217.46219.54215.08215.71213.57-0.46%882,383
Jul 29, 2025215.92217.71212.17216.71214.560.02%1,488,690
Jul 28, 2025218.04219.71215.33216.67214.52-0.23%3,218,650
Jul 25, 2025226.67226.67215.92217.17215.01-3.73%5,154,528
Jul 24, 2025226.08229.17223.33225.58223.34-0.22%4,179,737
Jul 23, 2025226.21227.00222.92226.08223.840.09%3,212,004
Jul 22, 2025225.83227.92225.00225.88223.630.48%2,254,842
Jul 21, 2025227.17230.00224.38224.79222.560.58%6,827,771
Jul 18, 2025224.71227.08222.92223.50221.28-0.85%1,968,484
Jul 17, 2025228.50229.17224.17225.42223.18-1.27%2,590,016
Jul 16, 2025227.33230.79225.79228.33226.070.84%2,821,082
Jul 15, 2025225.38229.08224.00226.42224.170.63%5,007,022
Jul 14, 2025223.33225.83221.67225.00222.770.32%2,492,146
Jul 11, 2025227.25228.71221.25224.29222.07-0.99%2,842,232
Jul 10, 2025226.71227.92223.42226.54224.290.04%3,118,378
Jul 9, 2025226.29228.63224.17226.46224.210.08%3,684,926
Jul 8, 2025224.67228.00223.33226.29224.040.72%4,495,525
Jul 7, 2025225.83227.50223.33224.67222.43-0.70%3,894,318
Jul 4, 2025221.17227.92218.50226.25224.002.61%4,862,060
Jul 3, 2025227.67228.38219.17220.50218.31-3.09%3,446,518
Jul 2, 2025229.42229.96222.92227.54225.28-0.33%6,437,986
Jul 1, 2025223.67231.25222.50228.29226.032.40%11,599,584
Jun 30, 2025216.60224.00215.83222.95220.734.14%12,981,183
Jun 27, 2025209.00217.08207.17214.09211.972.84%10,443,356
Jun 26, 2025208.03209.17205.28208.18206.120.70%3,605,705
Jun 25, 2025208.96210.33205.50206.73204.68-0.22%3,664,336