The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India · Delayed Price · Currency is INR 325.75
+0.95 (0.29%)
Oct 1, 2026, 3:29 PM IST
The Karur Vysya Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 323.70 | 328.70 | 320.90 | 325.30 | 325.30 | 0.15% | 3,073,268 |
| Sep 30, 2026 | 318.10 | 327.00 | 311.40 | 324.80 | 324.80 | 2.09% | 3,398,416 |
| Sep 29, 2026 | 320.75 | 325.40 | 312.70 | 318.15 | 318.15 | -0.81% | 2,868,750 |
| Sep 28, 2026 | 326.45 | 327.00 | 320.10 | 320.75 | 320.75 | -2.20% | 850,213 |
| Sep 25, 2026 | 325.00 | 328.65 | 322.20 | 327.95 | 327.95 | 0.91% | 1,233,878 |
| Sep 24, 2026 | 323.15 | 327.55 | 321.00 | 325.00 | 325.00 | 0.17% | 1,136,510 |
| Sep 23, 2026 | 322.05 | 326.00 | 320.65 | 324.45 | 324.45 | 1.34% | 1,465,001 |
| Sep 22, 2026 | 328.35 | 328.95 | 318.00 | 320.15 | 320.15 | -1.84% | 2,085,010 |
| Sep 21, 2026 | 333.65 | 336.00 | 322.65 | 326.15 | 326.15 | -1.81% | 1,986,921 |
| Sep 18, 2026 | 334.35 | 339.85 | 329.50 | 332.15 | 332.15 | 0.20% | 3,218,547 |
| Sep 17, 2026 | 334.80 | 337.50 | 330.35 | 331.50 | 331.50 | -0.99% | 725,600 |
| Sep 16, 2026 | 325.30 | 335.80 | 324.95 | 334.80 | 334.80 | 3.19% | 2,316,768 |
| Sep 15, 2026 | 333.80 | 339.90 | 322.75 | 324.45 | 324.45 | -2.80% | 1,975,015 |
| Sep 11, 2026 | 336.05 | 336.05 | 330.45 | 333.80 | 333.80 | -0.45% | 987,355 |
| Sep 10, 2026 | 337.25 | 340.00 | 334.50 | 335.30 | 335.30 | -1.56% | 979,196 |
| Sep 9, 2026 | 342.40 | 343.80 | 337.80 | 340.60 | 340.60 | -0.16% | 847,197 |
| Sep 8, 2026 | 341.60 | 343.65 | 334.80 | 341.15 | 341.15 | -0.16% | 1,450,597 |
| Sep 7, 2026 | 348.00 | 351.20 | 341.00 | 341.70 | 341.70 | -2.05% | 1,235,358 |
| Sep 4, 2026 | 354.00 | 354.00 | 347.70 | 348.85 | 348.85 | -0.33% | 955,056 |
| Sep 3, 2026 | 348.80 | 358.00 | 347.65 | 350.00 | 350.00 | 0.98% | 2,690,048 |
| Sep 2, 2026 | 345.60 | 349.85 | 345.00 | 346.60 | 346.60 | -0.29% | 1,317,009 |
| Sep 1, 2026 | 349.05 | 351.85 | 344.90 | 347.60 | 347.60 | - | 1,349,065 |
| Aug 31, 2026 | 346.00 | 351.45 | 344.50 | 347.60 | 347.60 | 0.46% | 1,814,597 |
| Aug 28, 2026 | 346.30 | 350.85 | 344.45 | 346.00 | 346.00 | -0.09% | 1,302,287 |
| Aug 27, 2026 | 356.85 | 358.50 | 345.05 | 346.30 | 346.30 | -2.27% | 1,792,437 |
| Aug 26, 2026 | 347.30 | 358.65 | 345.55 | 354.35 | 354.35 | 2.41% | 3,910,226 |
| Aug 25, 2026 | 337.95 | 347.90 | 337.00 | 346.00 | 346.00 | 2.32% | 2,922,187 |
| Aug 24, 2026 | 335.25 | 339.00 | 334.25 | 338.15 | 338.15 | 0.79% | 1,139,927 |
| Aug 21, 2026 | 336.90 | 336.90 | 333.15 | 335.50 | 335.50 | 0.42% | 785,799 |
| Aug 20, 2026 | 331.20 | 341.95 | 331.20 | 334.10 | 334.10 | 0.92% | 2,334,666 |
| Aug 19, 2026 | 333.35 | 335.65 | 329.00 | 331.05 | 331.05 | -0.85% | 1,164,557 |
| Aug 18, 2026 | 333.50 | 336.15 | 330.95 | 333.90 | 333.90 | -0.03% | 1,036,685 |
| Aug 17, 2026 | 331.75 | 335.75 | 326.60 | 334.00 | 334.00 | 0.68% | 1,638,570 |
| Aug 14, 2026 | 335.50 | 336.20 | 331.10 | 331.75 | 331.75 | -1.25% | 687,275 |
| Aug 13, 2026 | 340.00 | 340.00 | 334.20 | 335.95 | 335.95 | -0.84% | 1,147,978 |
| Aug 12, 2026 | 332.50 | 340.00 | 332.40 | 338.80 | 338.80 | 1.38% | 1,752,090 |
| Aug 11, 2026 | 334.00 | 335.45 | 330.25 | 334.20 | 334.20 | 0.91% | 1,149,581 |
| Aug 10, 2026 | 335.55 | 339.80 | 330.30 | 331.20 | 331.20 | -1.30% | 1,562,822 |
| Aug 7, 2026 | 336.00 | 339.20 | 334.05 | 335.55 | 335.55 | -0.58% | 816,142 |
| Aug 6, 2026 | 339.90 | 343.75 | 332.00 | 337.50 | 337.50 | -0.04% | 1,675,844 |
| Aug 5, 2026 | 341.85 | 346.25 | 336.65 | 337.65 | 337.65 | -1.11% | 1,582,416 |
| Aug 4, 2026 | 349.50 | 349.70 | 340.80 | 341.45 | 341.45 | -1.91% | 1,754,151 |
| Aug 3, 2026 | 343.50 | 351.80 | 342.50 | 348.10 | 348.10 | 1.65% | 3,406,254 |
| 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 |