Skip to main content
The Karur Vysya Bank Limited (NSE:KARURVYSYA)
India flag India · Delayed Price · Currency is INR
297.55
+3.90 (1.33%)
Apr 29, 2026, 3:30 PM IST

The Karur Vysya Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026295.00299.80291.20297.55297.551.33%1,905,585
Apr 28, 2026299.50302.00292.10293.65293.65-1.39%3,174,815
Apr 27, 2026297.30301.50296.50297.80297.800.80%1,646,469
Apr 24, 2026297.15299.35293.05295.45295.45-0.52%969,704
Apr 23, 2026301.00301.95295.50297.00297.00-1.15%1,764,474
Apr 22, 2026292.00301.55289.60300.45300.453.35%4,976,858
Apr 21, 2026274.25292.00273.30290.70290.705.81%9,635,054
Apr 20, 2026277.55279.60273.10274.75274.75-1.01%2,409,425
Apr 17, 2026280.30281.50275.40277.55277.55-1.18%2,662,362
Apr 16, 2026281.00285.70277.35280.85280.850.36%2,962,356
Apr 15, 2026286.90287.90279.15279.85279.85-0.23%3,592,527
Apr 13, 2026276.50283.45273.10280.50280.50-0.43%2,626,262
Apr 10, 2026279.80286.75278.75281.70281.701.46%3,492,985
Apr 9, 2026281.30287.30276.25277.65277.65-1.30%3,636,836
Apr 8, 2026270.85285.55269.10281.30281.307.35%7,257,686
Apr 7, 2026270.20272.50261.00262.05262.05-2.75%3,328,107
Apr 6, 2026275.00279.10265.45269.45269.45-1.17%5,898,403
Apr 2, 2026288.90288.90270.00272.65272.65-6.58%8,583,223
Apr 1, 2026299.40299.40288.00291.85291.850.85%3,009,101
Mar 30, 2026290.90291.55281.30289.40289.40-2.15%4,047,271
Mar 27, 2026281.00300.40277.10295.75295.753.84%10,005,150
Mar 25, 2026275.00291.95274.30284.80284.804.59%5,303,601
Mar 24, 2026271.05276.25260.35272.30272.304.27%6,110,472
Mar 23, 2026259.00263.50255.55261.15261.15-1.04%3,652,466
Mar 20, 2026273.95274.80262.80263.90263.90-2.91%3,584,979
Mar 19, 2026281.70282.20270.45271.80271.80-4.53%2,449,845
Mar 18, 2026284.00287.75283.15284.70284.700.25%2,602,051
Mar 17, 2026287.95287.95280.55284.00284.00-0.21%1,757,922
Mar 16, 2026277.55286.65272.35284.60284.600.89%4,025,825
Mar 13, 2026294.00294.90281.30282.10282.10-4.60%2,162,829
Mar 12, 2026304.00304.80295.00295.70295.70-3.03%1,286,897
Mar 11, 2026305.00309.90301.55304.95304.951.11%2,463,884
Mar 10, 2026296.90303.05294.95301.60301.603.16%1,973,131
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