The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India · Delayed Price · Currency is INR 335.50
+1.40 (0.42%)
Aug 21, 2026, 3:30 PM IST
The Karur Vysya Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |