Skip to main content
The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India flag India · Delayed Price · Currency is INR
248.15
+1.12 (0.45%)
At close: Dec 5, 2025

The Karur Vysya Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025246.80251.04244.56248.15248.150.45%2,422,488
Dec 4, 2025249.00251.49245.53247.03247.03-0.91%1,518,498
Dec 3, 2025252.90253.80243.00249.30249.30-0.57%2,854,376
Dec 2, 2025253.83255.75249.40250.74250.74-1.22%1,446,788
Dec 1, 2025248.00256.60248.00253.83253.832.36%3,382,291
Nov 28, 2025252.00252.00246.50247.97247.97-1.34%1,210,282
Nov 27, 2025252.00253.39248.55251.33251.33-0.20%1,535,938
Nov 26, 2025248.00252.60247.36251.84251.841.57%1,752,587
Nov 25, 2025243.51249.87243.51247.95247.951.82%1,192,578
Nov 24, 2025247.08249.66242.00243.52243.52-1.44%2,042,739
Nov 21, 2025248.26252.80244.91247.07247.07-0.39%1,853,142
Nov 20, 2025253.70256.98247.23248.03248.03-2.23%1,546,347
Nov 19, 2025253.31254.00250.70253.70253.700.12%994,533
Nov 18, 2025252.99253.92250.06253.39253.390.24%1,025,495
Nov 17, 2025250.00256.95249.44252.78252.781.27%1,104,229
Nov 14, 2025250.11252.40249.10249.60249.60-0.89%817,728
Nov 13, 2025251.90254.04248.60251.84251.840.73%2,420,281
Nov 12, 2025245.82250.50244.78250.02250.021.71%2,008,573
Nov 11, 2025247.60248.35243.81245.81245.81-0.74%857,552
Nov 10, 2025249.12249.85245.05247.64247.64-0.59%917,381
Nov 7, 2025245.80250.60243.45249.12249.120.98%1,861,581
Nov 6, 2025252.50252.50245.83246.71246.71-1.69%2,176,433
Nov 4, 2025252.20253.60248.30250.96250.96-0.33%1,853,604
Nov 3, 2025245.12258.50245.12251.80251.803.56%7,312,500
Oct 31, 2025245.30247.11242.80243.15243.15-0.76%1,206,199
Oct 30, 2025250.47250.47244.29245.00245.00-1.48%750,158
Oct 29, 2025249.90249.98246.50248.67248.67-0.12%808,242
Oct 28, 2025249.75251.95247.20248.97248.97-0.31%2,039,259
Oct 27, 2025243.80251.00242.48249.75249.752.76%2,971,897
Oct 24, 2025245.00246.25241.09243.05243.05-1.27%1,296,650
Oct 23, 2025245.50247.97243.28246.17246.170.54%3,524,365
Oct 21, 2025241.31247.50241.08244.84244.841.46%771,922
Oct 20, 2025230.13243.90225.79241.31241.316.12%12,986,550
Oct 17, 2025227.98232.20225.01227.39227.390.39%2,851,754
Oct 16, 2025223.63229.32222.79226.50226.501.79%2,482,272
Oct 15, 2025221.25225.30220.25222.52222.520.61%1,760,827
Oct 14, 2025226.39226.39220.80221.18221.18-2.11%5,367,634
Oct 13, 2025226.59229.15225.62225.95225.95-0.28%2,613,062
Oct 10, 2025223.47227.62221.57226.59226.591.90%1,526,770
Oct 9, 2025224.00224.84220.60222.36222.36-1.22%2,430,567
Oct 8, 2025218.99229.00218.99225.11225.112.99%10,915,800
Oct 7, 2025217.00219.90215.41218.57218.570.58%924,047
Oct 6, 2025209.51220.20209.51217.32217.323.89%4,869,087
Oct 3, 2025211.50212.66208.50209.18209.18-0.68%2,191,073
Oct 1, 2025210.85211.19208.25210.61210.61-0.14%1,323,526
Sep 30, 2025213.89213.99208.10210.91210.91-1.39%2,350,518
Sep 29, 2025206.65218.00204.80213.88213.884.01%3,280,654
Sep 26, 2025209.88211.48205.00205.64205.64-2.02%1,297,799
Sep 25, 2025212.90213.97209.00209.88209.88-1.14%1,175,237
Sep 24, 2025213.00216.90211.60212.29212.29-0.53%895,504
Sep 23, 2025212.76215.00212.00213.43213.430.27%618,439
Sep 22, 2025216.90217.17212.20212.85212.85-1.99%999,292
Sep 19, 2025218.93218.93215.37217.18217.18-0.80%1,248,987
Sep 18, 2025217.09220.29215.00218.93218.931.40%1,579,384
Sep 17, 2025211.64217.37211.32215.91215.912.04%1,867,006
Sep 16, 2025209.55212.10208.15211.59211.591.14%1,074,587
Sep 15, 2025212.00212.40208.00209.21209.21-0.74%1,124,612
Sep 12, 2025210.50212.20207.80210.76210.760.55%3,021,020
Sep 11, 2025206.98211.50206.98209.61209.611.51%1,310,123
Sep 10, 2025205.25209.35203.92206.49206.490.82%1,271,356
Sep 9, 2025207.00207.00203.91204.82204.82-0.40%919,795
Sep 8, 2025206.09207.39203.60205.65205.65-0.22%648,410
Sep 5, 2025203.00206.80202.59206.10206.101.55%848,146
Sep 4, 2025209.95209.95201.82202.96202.96-2.57%2,476,664
Sep 3, 2025211.05211.99207.50208.31208.31-0.81%1,288,427
Sep 2, 2025209.50210.77208.50210.01210.010.44%1,468,476
Sep 1, 2025214.40216.65207.56209.10209.10-2.31%2,063,825
Aug 29, 2025211.30215.00211.25214.05214.050.85%1,268,407
Aug 28, 2025216.05216.90211.55212.25212.25-1.78%1,354,942
Aug 26, 2025229.95229.95215.15216.10216.10-1.75%4,973,616
Aug 25, 2025216.83223.50216.25219.96219.962.23%4,954,750
Aug 22, 2025215.46217.92214.33215.17215.17-5,791,345
Aug 21, 2025217.71217.71214.08215.17215.17-0.48%885,163
Aug 20, 2025219.17219.92215.04216.21216.21-1.29%1,166,624
Aug 19, 2025220.13221.25217.71219.04219.04-0.42%984,187
Aug 18, 2025217.00221.83216.08219.96219.962.64%1,414,428
Aug 14, 2025214.17216.58213.42214.29214.290.27%656,075
Aug 13, 2025217.00218.29213.00213.71213.71-0.74%1,294,875
Aug 12, 2025218.54219.13214.58215.29215.29-1.30%705,004
Aug 11, 2025219.08220.75216.88218.13218.12-0.44%1,318,274
Aug 8, 2025218.33221.17216.54219.08219.080.52%2,013,129
Aug 7, 2025215.83218.75214.17217.96217.96-0.10%1,057,153
Aug 6, 2025218.67218.67213.96218.17216.000.60%1,412,687
Aug 5, 2025220.00220.50215.83216.88214.72-1.27%1,005,536
Aug 4, 2025218.29220.63215.96219.67217.491.50%1,186,689
Aug 1, 2025219.63220.54215.00216.42214.27-1.48%1,442,404
Jul 31, 2025214.92222.50212.58219.67217.491.84%2,373,471
Jul 30, 2025217.46219.54215.08215.71213.57-0.46%735,319
Jul 29, 2025215.92217.71212.17216.71214.560.02%1,240,575
Jul 28, 2025218.04219.71215.33216.67214.51-0.23%2,682,208
Jul 25, 2025226.67226.67215.92217.17215.01-3.73%4,295,439
Jul 24, 2025226.08229.17223.33225.58223.34-0.22%3,483,113
Jul 23, 2025226.21227.00222.92226.08223.840.09%2,676,670
Jul 22, 2025225.83227.92225.00225.88223.630.48%1,879,035
Jul 21, 2025227.17230.00224.38224.79222.560.58%5,689,809
Jul 18, 2025224.71227.08222.92223.50221.28-0.85%1,640,403
Jul 17, 2025228.50229.17224.17225.42223.18-1.28%2,158,347
Jul 16, 2025227.33230.79225.79228.33226.070.85%2,350,901
Jul 15, 2025225.38229.08224.00226.42224.170.63%4,172,518
Jul 14, 2025223.33225.83221.67225.00222.770.32%2,076,787