Skip to main content
The Karur Vysya Bank Limited (BOM:590003)
India flag India · Delayed Price · Currency is INR
248.30
+0.95 (0.38%)
At close: Dec 5, 2025

The Karur Vysya Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 2025225.85227.35221.55226.55226.552.00%61,766
Oct 9, 2025224.95224.95220.55222.10222.10-1.27%50,959
Oct 8, 2025218.60229.00218.35224.95224.952.93%291,846
Oct 7, 2025216.60219.65215.25218.55218.550.76%68,661
Oct 6, 2025209.95220.05209.95216.90216.903.53%249,650
Oct 3, 2025214.85214.85208.60209.50209.50-0.45%35,861
Oct 1, 2025208.60211.25208.15210.45210.45-0.14%49,110
Sep 30, 2025212.05213.00208.00210.75210.75-1.54%58,445
Sep 29, 2025206.20217.95205.00214.05214.053.86%115,952
Sep 26, 2025208.75211.30205.10206.10206.10-1.67%47,483
Sep 25, 2025212.50213.95209.00209.60209.60-1.48%43,733
Sep 24, 2025211.25216.70211.25212.75212.75-0.21%33,008
Sep 23, 2025212.85214.90211.55213.20213.200.16%61,563
Sep 22, 2025216.75217.20212.25212.85212.85-1.94%42,717
Sep 19, 2025218.60218.70215.35217.05217.05-0.87%49,186
Sep 18, 2025216.50220.05215.00218.95218.951.37%182,017
Sep 17, 2025211.40217.25211.40216.00216.002.01%115,636
Sep 16, 2025209.75212.00208.25211.75211.751.03%541,999
Sep 15, 2025212.35212.35208.00209.60209.60-0.50%17,901
Sep 12, 2025212.55212.55207.75210.65210.650.52%25,039
Sep 11, 2025208.95211.35206.85209.55209.551.45%69,592
Sep 10, 2025206.25209.20205.35206.55206.550.85%25,314
Sep 9, 2025207.25207.25204.00204.80204.80-0.36%16,167
Sep 8, 2025205.15207.45203.50205.55205.55-0.32%62,487
Sep 5, 2025202.95207.00202.65206.20206.201.58%68,086
Sep 4, 2025208.30209.60201.80203.00203.00-2.52%66,730
Sep 3, 2025213.35213.35207.40208.25208.25-0.86%76,291
Sep 2, 2025209.75210.75208.55210.05210.050.02%84,920
Sep 1, 2025217.95217.95207.60210.00210.00-1.87%118,428
Aug 29, 2025210.65214.95210.65214.00214.000.90%42,680
Aug 28, 2025214.35216.85211.65212.10212.10-1.87%64,092
Aug 26, 2025228.95229.00215.05216.15216.15-1.64%239,881
Aug 25, 2025216.71223.33216.67219.75219.752.11%273,590
Aug 22, 2025215.25217.83214.46215.21215.21-66,768
Aug 21, 2025218.13218.13214.17215.21215.21-0.50%43,911
Aug 20, 2025220.21220.21215.08216.29216.29-1.24%54,336
Aug 19, 2025220.58220.88217.54219.00219.00-0.04%57,680
Aug 18, 2025216.79221.67216.58219.08219.082.26%73,140
Aug 14, 2025214.46216.79213.42214.25214.250.31%26,815
Aug 13, 2025216.33217.92213.08213.58213.58-0.60%34,427
Aug 12, 2025220.00220.00214.33214.88214.87-1.43%33,675
Aug 11, 2025221.25221.25216.88218.00218.00-0.57%31,469
Aug 8, 2025218.33220.92216.54219.25219.250.65%35,106
Aug 7, 2025215.04218.54214.42217.83217.83-0.13%29,901
Aug 6, 2025216.92218.54214.04218.13215.960.58%43,197
Aug 5, 2025218.13220.00215.96216.88214.72-1.21%33,769
Aug 4, 2025219.17220.63216.04219.54217.361.42%87,798
Aug 1, 2025221.88221.88215.25216.46214.31-1.37%46,603
Jul 31, 2025216.63222.88212.92219.46217.281.80%72,088
Jul 30, 2025217.67219.29215.00215.58213.44-0.44%44,595
Jul 29, 2025215.13217.50212.38216.54214.390.02%62,960
Jul 28, 2025215.88220.00215.46216.50214.35-0.44%227,869
Jul 25, 2025225.88226.25216.04217.46215.30-3.62%193,420
Jul 24, 2025225.88229.17223.42225.63223.38-0.09%174,974
Jul 23, 2025225.88226.83223.13225.83223.59-0.07%95,911
Jul 22, 2025226.08227.83225.00226.00223.760.52%83,309
Jul 21, 2025228.21230.13224.50224.83222.600.62%141,898
Jul 18, 2025226.42227.17222.92223.46221.24-0.81%36,120
Jul 17, 2025227.29228.71224.42225.29223.05-1.31%21,342
Jul 16, 2025226.71230.50225.83228.29226.020.88%40,535
Jul 15, 2025220.88229.17220.88226.29224.040.61%56,974
Jul 14, 2025223.17225.83221.33224.92222.680.20%84,238