Skip to main content
The Karur Vysya Bank Limited (BOM:590003)
India flag India · Delayed Price · Currency is INR
292.35
-20.15 (-6.45%)
At close: Mar 9, 2026

The Karur Vysya Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026319.65319.65312.00312.50312.50-1.33%37,764
Mar 5, 2026312.00318.00312.00316.70316.702.21%49,899
Mar 4, 2026310.05320.45309.15309.85309.85-1.63%210,537
Mar 2, 2026308.25325.80308.25315.00315.00-3.37%146,253
Feb 27, 2026337.95337.95320.40326.00326.00-3.13%221,591
Feb 26, 2026336.05340.95333.95336.55336.55-0.06%80,918
Feb 25, 2026338.55343.55333.00336.75336.750.16%202,010
Feb 24, 2026325.15338.95324.10336.20336.203.30%259,689
Feb 23, 2026322.85326.30318.45325.45325.450.74%123,428
Feb 20, 2026317.75325.00316.60323.05323.051.22%59,191
Feb 19, 2026326.55326.55317.55319.15319.15-2.09%61,884
Feb 18, 2026325.55327.60321.90325.95325.950.34%55,308
Feb 17, 2026316.40328.90314.30324.85324.852.67%196,212
Feb 16, 2026315.55319.65312.00316.40316.400.06%91,932
Feb 13, 2026315.00320.40313.05316.20316.20-0.77%85,689
Feb 12, 2026319.10321.10315.90318.65318.65-0.14%90,531
Feb 11, 2026325.00328.00318.00319.10319.10-1.89%61,619
Feb 10, 2026325.10327.15318.30325.25325.25-0.40%132,468
Feb 9, 2026321.60327.70317.70326.55326.552.79%176,228
Feb 6, 2026313.65320.50310.55317.70317.701.21%95,466
Feb 5, 2026316.25321.95312.55313.90313.90-0.99%118,300
Feb 4, 2026305.95318.30303.05317.05317.054.19%266,148
Feb 3, 2026310.00322.65298.25304.30304.302.79%279,506
Feb 2, 2026287.35297.50285.00296.05296.053.41%274,796
Feb 1, 2026299.50299.50282.00286.30286.30-5.01%316,724
Jan 30, 2026304.40306.00297.30301.40301.40-0.36%213,945
Jan 29, 2026294.00304.00293.45302.50302.503.01%315,930
Jan 28, 2026292.80295.95286.45293.65293.650.29%663,308
Jan 27, 2026272.95298.60272.30292.80292.8010.34%4,701,304
Jan 23, 2026263.35275.55258.60265.35265.350.66%619,204
Jan 22, 2026257.80265.15257.80263.60263.603.66%138,838
Jan 21, 2026254.45260.05250.60254.30254.30-1.80%218,001
Jan 20, 2026266.25267.85257.60258.95258.95-2.94%141,878
Jan 19, 2026264.65269.55264.65266.80266.80-0.22%70,028
Jan 16, 2026268.40270.80265.00267.40267.400.24%79,891
Jan 14, 2026265.00269.90259.80266.75266.750.70%200,222
Jan 13, 2026264.35266.15262.50264.90264.900.42%1,184,910
Jan 12, 2026262.00266.75257.85263.80263.800.09%123,656
Jan 9, 2026279.35279.35261.50263.55263.55-3.95%106,388
Jan 8, 2026272.95275.40267.90274.40274.401.57%207,381
Jan 7, 2026275.15276.60269.40270.15270.15-1.76%63,513
Jan 6, 2026277.40280.50273.65275.00275.00-0.70%68,848
Jan 5, 2026270.00278.65269.55276.95276.951.67%97,798
Jan 2, 2026269.05275.90266.85272.40272.401.26%104,215
Jan 1, 2026263.55273.75260.75269.00269.002.05%231,449
Dec 31, 2025259.00265.10256.80263.60263.601.58%204,884
Dec 30, 2025254.70262.00253.35259.50259.501.88%170,318
Dec 29, 2025264.25265.00253.40254.70254.70-3.12%177,753
Dec 26, 2025250.40271.65249.60262.90262.905.14%529,249
Dec 24, 2025250.40251.00247.50250.05250.05-0.44%56,411
Dec 23, 2025253.90255.00249.35251.15251.15-0.51%33,894
Dec 22, 2025252.25253.05250.80252.45252.45-0.06%67,614
Dec 19, 2025247.65253.55247.40252.60252.602.00%54,072
Dec 18, 2025250.15250.20245.65247.65247.65-1.00%49,474
Dec 17, 2025242.05251.00242.05250.15250.152.04%50,753
Dec 16, 2025245.00248.00244.00245.15245.15-0.02%27,326
Dec 15, 2025248.65248.65243.75245.20245.20-0.04%40,057
Dec 12, 2025240.85245.70240.85245.30245.301.57%24,836
Dec 11, 2025241.95242.30239.80241.50241.500.25%28,970
Dec 10, 2025243.35244.65240.40240.90240.90-0.72%45,540
Dec 9, 2025240.00243.50236.85242.65242.650.17%62,977
Dec 8, 2025245.95250.25241.00242.25242.25-2.44%85,451
Dec 5, 2025246.65250.50244.75248.30248.300.38%164,657
Dec 4, 2025249.00251.50245.55247.35247.35-0.80%116,652
Dec 3, 2025251.05253.75242.95249.35249.35-0.58%140,867
Dec 2, 2025254.10255.85249.25250.80250.80-1.07%50,367
Dec 1, 2025248.85256.50248.20253.50253.502.22%185,450
Nov 28, 2025252.55252.55246.35248.00248.00-1.35%71,482
Nov 27, 2025251.65253.75248.60251.40251.40-57,433
Nov 26, 2025248.70252.50247.55251.40251.401.39%126,439
Nov 25, 2025243.25249.60243.25247.95247.951.64%50,137
Nov 24, 2025246.85249.30242.65243.95243.95-1.25%48,411
Nov 21, 2025247.65252.80245.15247.05247.05-0.22%55,640
Nov 20, 2025256.55257.00247.00247.60247.60-1.94%71,616
Nov 19, 2025255.55255.55250.75252.50252.50-0.26%41,771
Nov 18, 2025253.95253.95250.15253.15253.150.14%53,457
Nov 17, 2025249.50257.00249.50252.80252.801.20%90,260
Nov 14, 2025250.75252.35249.25249.80249.80-0.62%28,353
Nov 13, 2025252.25254.00248.60251.35251.350.52%68,748
Nov 12, 2025245.05250.65244.90250.05250.051.81%28,466
Nov 11, 2025247.85248.40243.65245.60245.60-0.93%73,541
Nov 10, 2025249.00249.05245.05247.90247.90-0.44%34,924
Nov 7, 2025246.00250.80243.55249.00249.000.95%66,644
Nov 6, 2025252.15252.55246.00246.65246.65-1.58%61,853
Nov 4, 2025252.50253.70248.10250.60250.60-0.65%85,213
Nov 3, 2025247.15258.50246.65252.25252.253.76%247,252
Oct 31, 2025244.25247.10242.60243.10243.10-0.88%69,489
Oct 30, 2025251.75251.75244.45245.25245.25-1.39%63,015
Oct 29, 2025248.95249.60246.75248.70248.70-0.06%22,563
Oct 28, 2025250.15251.80247.00248.85248.85-0.26%60,379
Oct 27, 2025242.95250.85242.60249.50249.502.72%98,853
Oct 24, 2025244.00246.35241.20242.90242.90-1.28%40,004
Oct 23, 2025246.95248.00243.30246.05246.050.61%103,782
Oct 21, 2025239.05247.50239.05244.55244.551.18%137,686
Oct 20, 2025228.65243.35225.70241.70241.706.29%707,349
Oct 17, 2025226.55232.10225.00227.40227.400.46%89,331
Oct 16, 2025224.90229.30222.85226.35226.351.62%104,372
Oct 15, 2025222.25225.20220.15222.75222.750.68%118,788
Oct 14, 2025226.15226.30220.70221.25221.25-2.15%84,458
Oct 13, 2025225.85229.00225.70226.10226.10-0.20%50,563