The Karur Vysya Bank Limited (BOM:590003)
India
· Delayed Price · Currency is INR 297.75
+2.25 (0.76%)
At close: Apr 27, 2026
The Karur Vysya Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 299.00 | 301.50 | 296.65 | 297.75 | 297.75 | 0.76% | 117,231 |
| Apr 24, 2026 | 297.95 | 298.45 | 293.25 | 295.50 | 295.50 | -0.42% | 38,950 |
| Apr 23, 2026 | 300.90 | 301.40 | 295.75 | 296.75 | 296.75 | -1.05% | 91,417 |
| Apr 22, 2026 | 293.85 | 301.60 | 289.65 | 299.90 | 299.90 | 3.25% | 313,981 |
| Apr 21, 2026 | 274.10 | 292.00 | 273.45 | 290.45 | 290.45 | 5.73% | 234,773 |
| Apr 20, 2026 | 277.75 | 279.65 | 273.25 | 274.70 | 274.70 | -1.06% | 147,023 |
| Apr 17, 2026 | 283.85 | 283.85 | 275.50 | 277.65 | 277.65 | -1.03% | 90,672 |
| Apr 16, 2026 | 280.60 | 285.65 | 277.40 | 280.55 | 280.55 | 0.25% | 103,434 |
| Apr 15, 2026 | 288.85 | 288.85 | 279.30 | 279.85 | 279.85 | -0.21% | 104,304 |
| Apr 13, 2026 | 276.30 | 283.45 | 273.40 | 280.45 | 280.45 | -0.50% | 148,495 |
| Apr 10, 2026 | 278.95 | 286.85 | 278.95 | 281.85 | 281.85 | 1.48% | 172,995 |
| Apr 9, 2026 | 281.50 | 287.20 | 276.20 | 277.75 | 277.75 | -1.26% | 116,594 |
| Apr 8, 2026 | 270.00 | 285.60 | 269.60 | 281.30 | 281.30 | 7.35% | 327,854 |
| Apr 7, 2026 | 270.80 | 272.30 | 261.00 | 262.05 | 262.05 | -2.64% | 514,039 |
| Apr 6, 2026 | 272.80 | 279.05 | 265.40 | 269.15 | 269.15 | -1.39% | 458,435 |
| Apr 2, 2026 | 283.55 | 285.35 | 270.05 | 272.95 | 272.95 | -6.67% | 1,691,896 |
| Apr 1, 2026 | 301.65 | 301.65 | 288.30 | 292.45 | 292.45 | 1.18% | 181,152 |
| Mar 30, 2026 | 285.80 | 291.65 | 279.95 | 289.05 | 289.05 | -2.30% | 361,843 |
| Mar 27, 2026 | 273.15 | 300.15 | 273.15 | 295.85 | 295.85 | 3.84% | 738,937 |
| Mar 25, 2026 | 276.85 | 291.95 | 274.35 | 284.90 | 284.90 | 4.63% | 174,626 |
| Mar 24, 2026 | 269.05 | 276.10 | 260.50 | 272.30 | 272.30 | 4.27% | 165,366 |
| Mar 23, 2026 | 258.55 | 263.30 | 255.50 | 261.15 | 261.15 | -1.08% | 253,796 |
| Mar 20, 2026 | 274.80 | 274.85 | 263.00 | 264.00 | 264.00 | -2.80% | 116,395 |
| Mar 19, 2026 | 282.90 | 282.90 | 270.30 | 271.60 | 271.60 | -4.63% | 133,471 |
| Mar 18, 2026 | 283.10 | 288.00 | 283.10 | 284.80 | 284.80 | 0.18% | 93,309 |
| Mar 17, 2026 | 288.35 | 288.35 | 280.65 | 284.30 | 284.30 | -0.07% | 57,120 |
| Mar 16, 2026 | 275.05 | 286.50 | 272.15 | 284.50 | 284.50 | 0.96% | 158,359 |
| Mar 13, 2026 | 291.85 | 295.65 | 281.20 | 281.80 | 281.80 | -4.73% | 223,125 |
| Mar 12, 2026 | 303.45 | 304.00 | 295.05 | 295.80 | 295.80 | -3.02% | 108,477 |
| Mar 11, 2026 | 307.25 | 309.85 | 301.70 | 305.00 | 305.00 | 1.09% | 124,701 |
| Mar 10, 2026 | 294.90 | 303.05 | 294.90 | 301.70 | 301.70 | 3.20% | 135,471 |
| Mar 9, 2026 | 305.90 | 305.90 | 290.80 | 292.35 | 292.35 | -6.45% | 180,879 |
| Mar 6, 2026 | 319.65 | 319.65 | 312.00 | 312.50 | 312.50 | -1.33% | 37,764 |
| Mar 5, 2026 | 312.00 | 318.00 | 312.00 | 316.70 | 316.70 | 2.21% | 49,899 |
| Mar 4, 2026 | 310.05 | 320.45 | 309.15 | 309.85 | 309.85 | -1.63% | 210,537 |
| Mar 2, 2026 | 308.25 | 325.80 | 308.25 | 315.00 | 315.00 | -3.37% | 146,253 |
| Feb 27, 2026 | 337.95 | 337.95 | 320.40 | 326.00 | 326.00 | -3.13% | 221,591 |
| Feb 26, 2026 | 336.05 | 340.95 | 333.95 | 336.55 | 336.55 | -0.06% | 80,918 |
| Feb 25, 2026 | 338.55 | 343.55 | 333.00 | 336.75 | 336.75 | 0.16% | 202,010 |
| Feb 24, 2026 | 325.15 | 338.95 | 324.10 | 336.20 | 336.20 | 3.30% | 259,689 |
| Feb 23, 2026 | 322.85 | 326.30 | 318.45 | 325.45 | 325.45 | 0.74% | 123,428 |
| Feb 20, 2026 | 317.75 | 325.00 | 316.60 | 323.05 | 323.05 | 1.22% | 59,191 |
| Feb 19, 2026 | 326.55 | 326.55 | 317.55 | 319.15 | 319.15 | -2.09% | 61,884 |
| Feb 18, 2026 | 325.55 | 327.60 | 321.90 | 325.95 | 325.95 | 0.34% | 55,308 |
| Feb 17, 2026 | 316.40 | 328.90 | 314.30 | 324.85 | 324.85 | 2.67% | 196,212 |
| Feb 16, 2026 | 315.55 | 319.65 | 312.00 | 316.40 | 316.40 | 0.06% | 91,932 |
| Feb 13, 2026 | 315.00 | 320.40 | 313.05 | 316.20 | 316.20 | -0.77% | 85,689 |
| Feb 12, 2026 | 319.10 | 321.10 | 315.90 | 318.65 | 318.65 | -0.14% | 90,531 |
| Feb 11, 2026 | 325.00 | 328.00 | 318.00 | 319.10 | 319.10 | -1.89% | 61,619 |
| Feb 10, 2026 | 325.10 | 327.15 | 318.30 | 325.25 | 325.25 | -0.40% | 132,468 |
| Feb 9, 2026 | 321.60 | 327.70 | 317.70 | 326.55 | 326.55 | 2.79% | 176,228 |
| Feb 6, 2026 | 313.65 | 320.50 | 310.55 | 317.70 | 317.70 | 1.21% | 95,466 |
| Feb 5, 2026 | 316.25 | 321.95 | 312.55 | 313.90 | 313.90 | -0.99% | 118,300 |
| Feb 4, 2026 | 305.95 | 318.30 | 303.05 | 317.05 | 317.05 | 4.19% | 266,148 |
| Feb 3, 2026 | 310.00 | 322.65 | 298.25 | 304.30 | 304.30 | 2.79% | 279,506 |
| Feb 2, 2026 | 287.35 | 297.50 | 285.00 | 296.05 | 296.05 | 3.41% | 274,796 |
| Feb 1, 2026 | 299.50 | 299.50 | 282.00 | 286.30 | 286.30 | -5.01% | 316,724 |
| Jan 30, 2026 | 304.40 | 306.00 | 297.30 | 301.40 | 301.40 | -0.36% | 213,945 |
| Jan 29, 2026 | 294.00 | 304.00 | 293.45 | 302.50 | 302.50 | 3.01% | 315,930 |
| Jan 28, 2026 | 292.80 | 295.95 | 286.45 | 293.65 | 293.65 | 0.29% | 663,308 |
| Jan 27, 2026 | 272.95 | 298.60 | 272.30 | 292.80 | 292.80 | 10.34% | 4,701,304 |
| Jan 23, 2026 | 263.35 | 275.55 | 258.60 | 265.35 | 265.35 | 0.66% | 619,204 |
| Jan 22, 2026 | 257.80 | 265.15 | 257.80 | 263.60 | 263.60 | 3.66% | 138,838 |
| Jan 21, 2026 | 254.45 | 260.05 | 250.60 | 254.30 | 254.30 | -1.80% | 218,001 |
| Jan 20, 2026 | 266.25 | 267.85 | 257.60 | 258.95 | 258.95 | -2.94% | 141,878 |
| Jan 19, 2026 | 264.65 | 269.55 | 264.65 | 266.80 | 266.80 | -0.22% | 70,028 |
| Jan 16, 2026 | 268.40 | 270.80 | 265.00 | 267.40 | 267.40 | 0.24% | 79,891 |
| Jan 14, 2026 | 265.00 | 269.90 | 259.80 | 266.75 | 266.75 | 0.70% | 200,222 |
| Jan 13, 2026 | 264.35 | 266.15 | 262.50 | 264.90 | 264.90 | 0.42% | 1,184,910 |
| Jan 12, 2026 | 262.00 | 266.75 | 257.85 | 263.80 | 263.80 | 0.09% | 123,656 |
| Jan 9, 2026 | 279.35 | 279.35 | 261.50 | 263.55 | 263.55 | -3.95% | 106,388 |
| Jan 8, 2026 | 272.95 | 275.40 | 267.90 | 274.40 | 274.40 | 1.57% | 207,381 |
| Jan 7, 2026 | 275.15 | 276.60 | 269.40 | 270.15 | 270.15 | -1.76% | 63,513 |
| Jan 6, 2026 | 277.40 | 280.50 | 273.65 | 275.00 | 275.00 | -0.70% | 68,848 |
| Jan 5, 2026 | 270.00 | 278.65 | 269.55 | 276.95 | 276.95 | 1.67% | 97,798 |
| Jan 2, 2026 | 269.05 | 275.90 | 266.85 | 272.40 | 272.40 | 1.26% | 104,215 |
| Jan 1, 2026 | 263.55 | 273.75 | 260.75 | 269.00 | 269.00 | 2.05% | 231,449 |
| Dec 31, 2025 | 259.00 | 265.10 | 256.80 | 263.60 | 263.60 | 1.58% | 204,884 |
| Dec 30, 2025 | 254.70 | 262.00 | 253.35 | 259.50 | 259.50 | 1.88% | 170,318 |
| Dec 29, 2025 | 264.25 | 265.00 | 253.40 | 254.70 | 254.70 | -3.12% | 177,753 |
| Dec 26, 2025 | 250.40 | 271.65 | 249.60 | 262.90 | 262.90 | 5.14% | 529,249 |
| Dec 24, 2025 | 250.40 | 251.00 | 247.50 | 250.05 | 250.05 | -0.44% | 56,411 |
| Dec 23, 2025 | 253.90 | 255.00 | 249.35 | 251.15 | 251.15 | -0.51% | 33,894 |
| Dec 22, 2025 | 252.25 | 253.05 | 250.80 | 252.45 | 252.45 | -0.06% | 67,614 |
| Dec 19, 2025 | 247.65 | 253.55 | 247.40 | 252.60 | 252.60 | 2.00% | 54,072 |
| Dec 18, 2025 | 250.15 | 250.20 | 245.65 | 247.65 | 247.65 | -1.00% | 49,474 |
| Dec 17, 2025 | 242.05 | 251.00 | 242.05 | 250.15 | 250.15 | 2.04% | 50,753 |
| Dec 16, 2025 | 245.00 | 248.00 | 244.00 | 245.15 | 245.15 | -0.02% | 27,326 |
| Dec 15, 2025 | 248.65 | 248.65 | 243.75 | 245.20 | 245.20 | -0.04% | 40,057 |
| Dec 12, 2025 | 240.85 | 245.70 | 240.85 | 245.30 | 245.30 | 1.57% | 24,836 |
| Dec 11, 2025 | 241.95 | 242.30 | 239.80 | 241.50 | 241.50 | 0.25% | 28,970 |
| Dec 10, 2025 | 243.35 | 244.65 | 240.40 | 240.90 | 240.90 | -0.72% | 45,540 |
| Dec 9, 2025 | 240.00 | 243.50 | 236.85 | 242.65 | 242.65 | 0.17% | 62,977 |
| Dec 8, 2025 | 245.95 | 250.25 | 241.00 | 242.25 | 242.25 | -2.44% | 85,451 |
| Dec 5, 2025 | 246.65 | 250.50 | 244.75 | 248.30 | 248.30 | 0.38% | 164,657 |
| Dec 4, 2025 | 249.00 | 251.50 | 245.55 | 247.35 | 247.35 | -0.80% | 116,652 |
| Dec 3, 2025 | 251.05 | 253.75 | 242.95 | 249.35 | 249.35 | -0.58% | 140,867 |
| Dec 2, 2025 | 254.10 | 255.85 | 249.25 | 250.80 | 250.80 | -1.07% | 50,367 |
| Dec 1, 2025 | 248.85 | 256.50 | 248.20 | 253.50 | 253.50 | 2.22% | 185,450 |
| Nov 28, 2025 | 252.55 | 252.55 | 246.35 | 248.00 | 248.00 | -1.35% | 71,482 |