The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India · Delayed Price · Currency is INR 305.65
+10.00 (3.38%)
Jul 10, 2026, 3:30 PM IST
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 299.00 | 304.75 | 297.05 | 303.80 | - | 2.76% | 577,345 |
| Jul 9, 2026 | 296.00 | 301.85 | 291.50 | 295.65 | 295.65 | 0.34% | 1,675,323 |
| Jul 8, 2026 | 304.95 | 307.85 | 293.75 | 294.65 | 294.65 | -3.19% | 2,013,180 |
| Jul 7, 2026 | 306.00 | 306.80 | 300.50 | 304.35 | 304.35 | 0.07% | 2,240,398 |
| Jul 6, 2026 | 293.60 | 307.15 | 291.15 | 304.15 | 304.15 | 4.23% | 4,377,186 |
| Jul 3, 2026 | 295.30 | 297.00 | 288.80 | 291.80 | 291.80 | -0.73% | 1,904,516 |
| Jul 2, 2026 | 300.00 | 302.00 | 293.20 | 293.95 | 293.95 | -2.05% | 3,063,062 |
| Jul 1, 2026 | 296.65 | 301.65 | 294.30 | 300.10 | 300.10 | 1.35% | 5,384,348 |
| Jun 30, 2026 | 299.80 | 300.80 | 294.20 | 296.10 | 296.10 | -0.92% | 2,814,293 |
| Jun 29, 2026 | 290.00 | 301.40 | 288.10 | 298.85 | 298.85 | 2.87% | 7,703,410 |
| Jun 25, 2026 | 295.00 | 295.85 | 290.00 | 290.50 | 290.50 | -1.51% | 1,236,007 |
| Jun 24, 2026 | 292.50 | 295.65 | 289.30 | 294.95 | 294.95 | 0.14% | 1,606,182 |
| Jun 23, 2026 | 296.90 | 296.90 | 291.50 | 294.55 | 294.55 | -0.39% | 1,508,742 |
| Jun 22, 2026 | 294.00 | 296.90 | 290.00 | 295.70 | 295.70 | 1.35% | 1,321,319 |
| Jun 19, 2026 | 295.75 | 298.15 | 288.70 | 291.75 | 291.75 | -1.68% | 1,874,712 |
| Jun 18, 2026 | 298.00 | 301.65 | 294.40 | 296.75 | 296.75 | 0.02% | 1,739,397 |
| Jun 17, 2026 | 294.55 | 298.00 | 292.50 | 296.70 | 296.70 | 0.73% | 1,780,730 |
| Jun 16, 2026 | 292.00 | 298.00 | 288.85 | 294.55 | 294.55 | 1.81% | 2,930,882 |
| Jun 15, 2026 | 292.50 | 297.95 | 288.15 | 289.30 | 289.30 | 0.12% | 2,648,167 |
| Jun 12, 2026 | 280.00 | 289.90 | 277.75 | 288.95 | 288.95 | 4.75% | 5,057,293 |
| Jun 11, 2026 | 274.05 | 278.75 | 268.95 | 275.85 | 275.85 | 1.16% | 4,022,236 |
| Jun 10, 2026 | 286.70 | 288.50 | 271.50 | 272.70 | 272.70 | -4.52% | 4,925,560 |
| Jun 9, 2026 | 282.95 | 288.20 | 281.60 | 285.60 | 285.60 | 1.49% | 3,920,864 |
| Jun 8, 2026 | 275.30 | 291.60 | 275.30 | 281.40 | 281.40 | 0.73% | 3,717,863 |
| Jun 5, 2026 | 283.95 | 286.20 | 278.50 | 279.35 | 279.35 | -1.62% | 2,783,728 |
| Jun 4, 2026 | 288.00 | 291.00 | 281.70 | 283.95 | 283.95 | -1.78% | 1,985,594 |
| Jun 3, 2026 | 293.05 | 293.05 | 284.80 | 289.10 | 289.10 | -1.35% | 1,508,239 |
| Jun 2, 2026 | 285.10 | 294.00 | 282.40 | 293.05 | 293.05 | 2.36% | 1,295,688 |
| Jun 1, 2026 | 288.75 | 292.95 | 282.00 | 286.30 | 286.30 | -0.85% | 5,452,413 |
| May 29, 2026 | 296.70 | 296.80 | 287.00 | 288.75 | 288.75 | -1.80% | 2,006,790 |
| May 27, 2026 | 293.05 | 295.00 | 285.00 | 294.05 | 294.05 | 0.24% | 2,533,650 |
| May 26, 2026 | 291.90 | 295.00 | 291.05 | 293.35 | 293.35 | 0.46% | 1,108,147 |
| May 25, 2026 | 292.75 | 294.20 | 290.75 | 292.00 | 292.00 | 1.37% | 1,115,224 |
| May 22, 2026 | 289.40 | 290.25 | 287.00 | 288.05 | 288.05 | -0.02% | 827,184 |
| May 21, 2026 | 288.00 | 292.10 | 286.60 | 288.10 | 288.10 | 0.54% | 1,434,427 |
| May 20, 2026 | 291.50 | 292.20 | 283.50 | 286.55 | 286.55 | -2.28% | 2,204,613 |
| May 19, 2026 | 293.65 | 298.80 | 291.95 | 293.25 | 293.25 | 0.43% | 1,698,054 |
| May 18, 2026 | 295.00 | 296.00 | 289.80 | 292.00 | 292.00 | -2.36% | 1,841,661 |
| May 15, 2026 | 290.50 | 301.00 | 289.05 | 299.05 | 299.05 | 3.12% | 2,934,490 |
| May 14, 2026 | 280.20 | 293.00 | 279.00 | 290.00 | 290.00 | 3.50% | 3,180,886 |
| May 13, 2026 | 283.20 | 283.45 | 275.35 | 280.20 | 280.20 | -1.30% | 4,515,178 |
| May 12, 2026 | 296.85 | 297.50 | 277.00 | 283.90 | 283.90 | -4.35% | 6,411,205 |
| May 11, 2026 | 304.05 | 306.50 | 295.50 | 296.80 | 296.80 | -2.58% | 2,920,364 |
| May 8, 2026 | 319.35 | 319.35 | 302.20 | 304.65 | 304.65 | -2.84% | 9,434,199 |
| May 7, 2026 | 308.80 | 322.00 | 304.60 | 313.55 | 313.55 | 2.74% | 6,751,527 |
| May 6, 2026 | 301.00 | 309.05 | 298.15 | 305.20 | 305.20 | 2.14% | 3,720,427 |
| May 5, 2026 | 299.55 | 301.00 | 295.60 | 298.80 | 298.80 | 0.47% | 2,573,610 |
| May 4, 2026 | 293.60 | 306.20 | 293.60 | 297.40 | 297.40 | 1.33% | 4,267,994 |
| Apr 30, 2026 | 295.50 | 298.50 | 290.65 | 293.50 | 293.50 | -1.36% | 2,330,041 |
| Apr 29, 2026 | 295.00 | 299.80 | 291.20 | 297.55 | 297.55 | 1.33% | 1,905,585 |