The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India · Delayed Price · Currency is INR 342.55
+2.25 (0.66%)
Jul 31, 2026, 3:30 PM IST
The Karur Vysya Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 342.45 | 346.75 | 340.60 | 342.45 | 342.45 | 0.63% | 2,390,096 |
| Jul 30, 2026 | 340.00 | 344.50 | 339.00 | 340.30 | 340.30 | 0.06% | 2,148,256 |
| Jul 29, 2026 | 341.00 | 342.75 | 338.00 | 340.10 | 340.10 | 0.50% | 1,528,804 |
| Jul 28, 2026 | 338.00 | 340.40 | 334.00 | 338.40 | 338.40 | -0.37% | 2,548,741 |
| Jul 27, 2026 | 341.00 | 344.75 | 335.70 | 339.65 | 339.65 | 0.22% | 2,727,470 |
| Jul 24, 2026 | 334.00 | 340.00 | 331.30 | 338.90 | 338.90 | 1.38% | 3,587,695 |
| Jul 23, 2026 | 337.00 | 340.90 | 334.40 | 336.90 | 334.30 | -0.66% | 3,613,532 |
| Jul 22, 2026 | 342.10 | 347.90 | 337.00 | 339.15 | 336.53 | -0.34% | 16,009,675 |
| Jul 21, 2026 | 310.05 | 345.35 | 310.05 | 340.30 | 337.67 | 13.06% | 83,899,658 |
| Jul 20, 2026 | 311.30 | 312.50 | 296.15 | 301.00 | 298.68 | -2.84% | 7,930,143 |
| Jul 17, 2026 | 306.25 | 311.00 | 301.60 | 309.80 | 307.41 | 1.86% | 1,820,679 |
| Jul 16, 2026 | 307.00 | 309.70 | 303.50 | 304.15 | 301.80 | -0.41% | 1,481,899 |
| Jul 15, 2026 | 302.50 | 308.60 | 301.05 | 305.40 | 303.04 | 1.95% | 2,108,877 |
| Jul 14, 2026 | 309.00 | 309.30 | 299.00 | 299.55 | 297.24 | -2.87% | 1,694,808 |
| Jul 13, 2026 | 305.00 | 312.00 | 301.10 | 308.40 | 306.02 | 0.90% | 2,533,423 |
| Jul 10, 2026 | 299.00 | 308.35 | 297.05 | 305.65 | 303.29 | 3.38% | 2,191,223 |
| Jul 9, 2026 | 296.00 | 301.85 | 291.50 | 295.65 | 293.37 | 0.34% | 1,675,323 |
| Jul 8, 2026 | 304.95 | 307.85 | 293.75 | 294.65 | 292.38 | -3.19% | 2,013,180 |
| Jul 7, 2026 | 306.00 | 306.80 | 300.50 | 304.35 | 302.00 | 0.07% | 2,240,398 |
| Jul 6, 2026 | 293.60 | 307.15 | 291.15 | 304.15 | 301.80 | 4.23% | 4,377,186 |
| Jul 3, 2026 | 295.30 | 297.00 | 288.80 | 291.80 | 289.55 | -0.73% | 1,904,516 |
| Jul 2, 2026 | 300.00 | 302.00 | 293.20 | 293.95 | 291.68 | -2.05% | 3,063,062 |
| Jul 1, 2026 | 296.65 | 301.65 | 294.30 | 300.10 | 297.78 | 1.35% | 5,384,348 |
| Jun 30, 2026 | 299.80 | 300.80 | 294.20 | 296.10 | 293.81 | -0.92% | 2,814,293 |
| Jun 29, 2026 | 290.00 | 301.40 | 288.10 | 298.85 | 296.54 | 2.87% | 7,703,410 |
| Jun 25, 2026 | 295.00 | 295.85 | 290.00 | 290.50 | 288.26 | -1.51% | 1,236,007 |
| Jun 24, 2026 | 292.50 | 295.65 | 289.30 | 294.95 | 292.67 | 0.14% | 1,606,182 |
| Jun 23, 2026 | 296.90 | 296.90 | 291.50 | 294.55 | 292.28 | -0.39% | 1,508,742 |
| Jun 22, 2026 | 294.00 | 296.90 | 290.00 | 295.70 | 293.42 | 1.35% | 1,321,319 |
| Jun 19, 2026 | 295.75 | 298.15 | 288.70 | 291.75 | 289.50 | -1.68% | 1,874,712 |
| Jun 18, 2026 | 298.00 | 301.65 | 294.40 | 296.75 | 294.46 | 0.02% | 1,739,397 |
| Jun 17, 2026 | 294.55 | 298.00 | 292.50 | 296.70 | 294.41 | 0.73% | 1,780,730 |
| Jun 16, 2026 | 292.00 | 298.00 | 288.85 | 294.55 | 292.28 | 1.81% | 2,930,882 |
| Jun 15, 2026 | 292.50 | 297.95 | 288.15 | 289.30 | 287.07 | 0.12% | 2,648,167 |
| Jun 12, 2026 | 280.00 | 289.90 | 277.75 | 288.95 | 286.72 | 4.75% | 5,057,293 |
| Jun 11, 2026 | 274.05 | 278.75 | 268.95 | 275.85 | 273.72 | 1.16% | 4,022,236 |
| Jun 10, 2026 | 286.70 | 288.50 | 271.50 | 272.70 | 270.60 | -4.52% | 4,925,560 |
| Jun 9, 2026 | 282.95 | 288.20 | 281.60 | 285.60 | 283.40 | 1.49% | 3,920,864 |
| Jun 8, 2026 | 275.30 | 291.60 | 275.30 | 281.40 | 279.23 | 0.73% | 3,717,863 |
| Jun 5, 2026 | 283.95 | 286.20 | 278.50 | 279.35 | 277.19 | -1.62% | 2,783,728 |
| Jun 4, 2026 | 288.00 | 291.00 | 281.70 | 283.95 | 281.76 | -1.78% | 1,985,594 |
| Jun 3, 2026 | 293.05 | 293.05 | 284.80 | 289.10 | 286.87 | -1.35% | 1,508,239 |
| Jun 2, 2026 | 285.10 | 294.00 | 282.40 | 293.05 | 290.79 | 2.36% | 1,295,688 |
| Jun 1, 2026 | 288.75 | 292.95 | 282.00 | 286.30 | 284.09 | -0.85% | 5,452,413 |
| May 29, 2026 | 296.70 | 296.80 | 287.00 | 288.75 | 286.52 | -1.80% | 2,006,790 |
| May 27, 2026 | 293.05 | 295.00 | 285.00 | 294.05 | 291.78 | 0.24% | 2,533,650 |
| May 26, 2026 | 291.90 | 295.00 | 291.05 | 293.35 | 291.09 | 0.46% | 1,108,147 |
| May 25, 2026 | 292.75 | 294.20 | 290.75 | 292.00 | 289.75 | 1.37% | 1,115,224 |
| May 22, 2026 | 289.40 | 290.25 | 287.00 | 288.05 | 285.83 | -0.02% | 827,184 |
| May 21, 2026 | 288.00 | 292.10 | 286.60 | 288.10 | 285.88 | 0.54% | 1,434,427 |