Skip to main content
The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India flag India · Delayed Price · Currency is INR
296.90
+4.55 (1.56%)
Mar 10, 2026, 10:30 AM IST

The Karur Vysya Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026301.10304.70290.55292.35292.35-6.46%3,138,502
Mar 6, 2026318.00319.00312.00312.55312.55-1.33%1,141,309
Mar 5, 2026312.95317.55312.25316.75316.752.18%2,223,502
Mar 4, 2026313.35320.75309.10310.00310.00-1.68%5,839,128
Mar 2, 2026315.00325.90311.20315.30315.30-3.34%2,872,633
Feb 27, 2026337.00338.00320.65326.20326.20-2.99%4,308,225
Feb 26, 2026336.85340.90334.20336.25336.25-0.18%2,908,884
Feb 25, 2026337.05343.45332.95336.85336.850.24%2,981,986
Feb 24, 2026325.55339.00322.75336.05336.053.23%6,851,485
Feb 23, 2026323.95326.50318.35325.55325.550.91%1,624,347
Feb 20, 2026319.50325.00316.05322.60322.600.97%2,039,556
Feb 19, 2026326.00326.00317.30319.50319.50-1.99%1,478,394
Feb 18, 2026325.00327.90322.00326.00326.000.32%1,393,604
Feb 17, 2026316.35329.00314.70324.95324.952.72%3,281,500
Feb 16, 2026315.95318.50312.20316.35316.350.11%1,094,040
Feb 13, 2026315.00320.95313.10316.00316.00-0.89%1,923,872
Feb 12, 2026318.95321.40316.05318.85318.85-0.05%2,098,633
Feb 11, 2026326.70327.75318.00319.00319.00-2.00%1,887,341
Feb 10, 2026326.00326.90318.30325.50325.50-0.32%3,536,711
Feb 9, 2026321.00327.90317.45326.55326.552.66%3,554,844
Feb 6, 2026312.95320.70310.00318.10318.101.26%2,751,537
Feb 5, 2026315.70321.95312.60314.15314.15-0.98%3,178,941
Feb 4, 2026305.00318.15302.50317.25317.254.14%5,075,228
Feb 3, 2026314.00323.00298.40304.65304.653.01%4,569,863
Feb 2, 2026288.50297.50285.00295.75295.753.39%5,627,388
Feb 1, 2026298.00298.70282.00286.05286.05-5.09%6,053,860
Jan 30, 2026303.00306.00297.00301.40301.40-0.35%3,766,181
Jan 29, 2026293.95304.65293.00302.45302.452.94%7,873,171
Jan 28, 2026292.55296.00286.50293.80293.800.43%8,151,638
Jan 27, 2026272.00298.95272.00292.55292.5510.19%55,630,640
Jan 23, 2026264.00275.75258.50265.50265.500.70%8,556,664
Jan 22, 2026259.00264.90257.30263.65263.653.49%2,774,355
Jan 21, 2026255.10260.00250.70254.75254.75-1.68%3,618,340
Jan 20, 2026266.70267.95257.50259.10259.10-2.85%1,964,180
Jan 19, 2026268.50269.75264.30266.70266.70-0.30%1,872,401
Jan 16, 2026268.90270.90265.00267.50267.500.24%2,535,414
Jan 14, 2026265.35271.00259.70266.85266.850.77%2,808,389
Jan 13, 2026265.95266.25262.55264.80264.800.46%941,439
Jan 12, 2026262.05267.00257.50263.60263.60-0.02%2,267,267
Jan 9, 2026274.45278.40261.50263.65263.65-3.99%3,444,918
Jan 8, 2026272.10275.45267.75274.60274.601.67%2,213,761
Jan 7, 2026276.00276.20269.40270.10270.10-1.76%786,806
Jan 6, 2026278.00280.45273.60274.95274.95-0.88%1,894,907
Jan 5, 2026270.05278.75269.35277.40277.401.80%3,359,346
Jan 2, 2026269.40275.90266.55272.50272.501.15%3,689,152
Jan 1, 2026261.80273.80260.50269.40269.402.11%4,178,850
Dec 31, 2025259.17264.90257.00263.83263.831.80%2,467,835
Dec 30, 2025254.61260.98253.47259.17259.171.79%4,486,380
Dec 29, 2025264.85264.91253.10254.61254.61-3.12%3,067,441
Dec 26, 2025250.10271.78249.24262.81262.815.08%15,108,790
Dec 24, 2025250.86251.25247.62250.10250.10-0.30%1,384,920
Dec 23, 2025253.60255.00249.50250.86250.86-0.68%1,393,944
Dec 22, 2025252.60253.24250.73252.58252.580.08%1,067,827
Dec 19, 2025248.00253.50246.89252.39252.391.83%1,505,834
Dec 18, 2025250.40250.70245.70247.86247.86-0.91%823,434
Dec 17, 2025246.25251.00245.26250.13250.131.99%1,842,879
Dec 16, 2025245.20248.24244.05245.25245.250.06%771,212
Dec 15, 2025245.36246.90243.51245.10245.10-0.11%723,937
Dec 12, 2025242.80245.85242.40245.36245.361.52%905,409
Dec 11, 2025241.15242.19239.50241.69241.690.24%428,660
Dec 10, 2025242.71244.99240.40241.12241.12-0.78%686,134
Dec 9, 2025241.00243.60236.63243.01243.010.29%1,286,990
Dec 8, 2025249.39250.39241.10242.30242.30-2.36%1,327,144
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