The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India · Delayed Price · Currency is INR 288.75
-5.30 (-1.80%)
May 29, 2026, 3:30 PM IST
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 299.50 | 302.00 | 292.10 | 293.65 | 293.65 | -1.39% | 3,174,815 |
| Apr 27, 2026 | 297.30 | 301.50 | 296.50 | 297.80 | 297.80 | 0.80% | 1,646,469 |
| Apr 24, 2026 | 297.15 | 299.35 | 293.05 | 295.45 | 295.45 | -0.52% | 969,704 |
| Apr 23, 2026 | 301.00 | 301.95 | 295.50 | 297.00 | 297.00 | -1.15% | 1,764,474 |
| Apr 22, 2026 | 292.00 | 301.55 | 289.60 | 300.45 | 300.45 | 3.35% | 4,976,858 |
| Apr 21, 2026 | 274.25 | 292.00 | 273.30 | 290.70 | 290.70 | 5.81% | 9,635,054 |
| Apr 20, 2026 | 277.55 | 279.60 | 273.10 | 274.75 | 274.75 | -1.01% | 2,409,425 |
| Apr 17, 2026 | 280.30 | 281.50 | 275.40 | 277.55 | 277.55 | -1.18% | 2,662,362 |
| Apr 16, 2026 | 281.00 | 285.70 | 277.35 | 280.85 | 280.85 | 0.36% | 2,962,356 |
| Apr 15, 2026 | 286.90 | 287.90 | 279.15 | 279.85 | 279.85 | -0.23% | 3,592,527 |
| Apr 13, 2026 | 276.50 | 283.45 | 273.10 | 280.50 | 280.50 | -0.43% | 2,626,262 |
| Apr 10, 2026 | 279.80 | 286.75 | 278.75 | 281.70 | 281.70 | 1.46% | 3,492,985 |
| Apr 9, 2026 | 281.30 | 287.30 | 276.25 | 277.65 | 277.65 | -1.30% | 3,636,836 |
| Apr 8, 2026 | 270.85 | 285.55 | 269.10 | 281.30 | 281.30 | 7.35% | 7,257,686 |
| Apr 7, 2026 | 270.20 | 272.50 | 261.00 | 262.05 | 262.05 | -2.75% | 3,328,107 |
| Apr 6, 2026 | 275.00 | 279.10 | 265.45 | 269.45 | 269.45 | -1.17% | 5,898,403 |
| Apr 2, 2026 | 288.90 | 288.90 | 270.00 | 272.65 | 272.65 | -6.58% | 8,583,223 |
| Apr 1, 2026 | 299.40 | 299.40 | 288.00 | 291.85 | 291.85 | 0.85% | 3,009,101 |
| Mar 30, 2026 | 290.90 | 291.55 | 281.30 | 289.40 | 289.40 | -2.15% | 4,047,271 |
| Mar 27, 2026 | 281.00 | 300.40 | 277.10 | 295.75 | 295.75 | 3.84% | 10,005,150 |
| Mar 25, 2026 | 275.00 | 291.95 | 274.30 | 284.80 | 284.80 | 4.59% | 5,303,601 |
| Mar 24, 2026 | 271.05 | 276.25 | 260.35 | 272.30 | 272.30 | 4.27% | 6,110,472 |
| Mar 23, 2026 | 259.00 | 263.50 | 255.55 | 261.15 | 261.15 | -1.04% | 3,652,466 |
| Mar 20, 2026 | 273.95 | 274.80 | 262.80 | 263.90 | 263.90 | -2.91% | 3,584,979 |
| Mar 19, 2026 | 281.70 | 282.20 | 270.45 | 271.80 | 271.80 | -4.53% | 2,449,845 |
| Mar 18, 2026 | 284.00 | 287.75 | 283.15 | 284.70 | 284.70 | 0.25% | 2,602,051 |
| Mar 17, 2026 | 287.95 | 287.95 | 280.55 | 284.00 | 284.00 | -0.21% | 1,757,922 |
| Mar 16, 2026 | 277.55 | 286.65 | 272.35 | 284.60 | 284.60 | 0.89% | 4,025,825 |
| Mar 13, 2026 | 294.00 | 294.90 | 281.30 | 282.10 | 282.10 | -4.60% | 2,162,829 |
| Mar 12, 2026 | 304.00 | 304.80 | 295.00 | 295.70 | 295.70 | -3.03% | 1,286,897 |