Karur Vysya Bank Ltd.(IN:KARURVYSYA)
₹384.00+4.00 (+1.05%)
IN:KARURVYSYA
Karur Vysya Bank Ltd. historical prices
₹384.00
At close:+4.00 (+1.05%)
Want to see IN:KARURVYSYA full AI Analyst Report?
Karur Vysya Bank Ltd. (KARURVYSYA) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 380.65 | 384.50 | 375.40 | 384.00 | 384.00 | +1.05% | 35,903 | 0.17 |
| Nov 12, 2026 | 384.95 | 388.65 | 377.55 | 380.00 | 380.00 | -0.95% | 400,782 | 1.94 |
| Nov 11, 2026 | 371.05 | 386.00 | 371.05 | 383.65 | 383.65 | +3.69% | 216,461 | 1.06 |
| Nov 10, 2026 | 370.00 | 374.50 | 364.75 | 370.00 | 370.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 370.00 | 374.50 | 364.75 | 370.00 | 370.00 | 0.00% | 133,170 | 0.66 |
| Nov 06, 2026 | 362.00 | 371.50 | 357.10 | 370.00 | 370.00 | +2.49% | 258,476 | 1.29 |
| Nov 05, 2026 | 349.35 | 364.95 | 349.35 | 361.00 | 361.00 | +4.68% | 316,800 | 1.61 |
| Nov 04, 2026 | 342.10 | 347.05 | 338.30 | 344.85 | 344.85 | +2.33% | 113,044 | 0.58 |
| Nov 03, 2026 | 349.50 | 349.50 | 337.00 | 337.00 | 337.00 | -1.96% | 65,862 | 0.34 |
| Nov 02, 2026 | 353.00 | 355.85 | 339.55 | 343.75 | 343.75 | -2.34% | 103,487 | 0.53 |
| Oct 30, 2026 | 355.95 | 358.50 | 347.00 | 352.00 | 352.00 | -0.85% | 173,267 | 0.89 |
| Oct 29, 2026 | 350.90 | 360.20 | 349.35 | 355.00 | 355.00 | +1.07% | 171,957 | 0.88 |
| Oct 28, 2026 | 352.90 | 356.25 | 348.35 | 351.25 | 351.25 | +0.16% | 923,555 | 4.89 |
| Oct 27, 2026 | 338.00 | 352.90 | 338.00 | 350.70 | 350.70 | +3.83% | 115,606 | 0.61 |
| Oct 26, 2026 | 335.50 | 342.70 | 326.25 | 337.75 | 337.75 | +0.69% | 93,629 | 0.49 |
| Oct 23, 2026 | 357.65 | 357.65 | 330.65 | 335.45 | 335.45 | -5.80% | 387,745 | 2.01 |
| Oct 22, 2026 | 366.75 | 366.75 | 351.00 | 356.10 | 356.10 | -0.96% | 121,979 | 0.63 |
| Oct 21, 2026 | 369.90 | 390.45 | 355.20 | 359.55 | 359.55 | -2.81% | 599,192 | 3.15 |
| Oct 20, 2026 | 369.95 | 376.05 | 355.65 | 369.95 | 369.95 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 358.45 | 376.05 | 355.65 | 369.95 | 369.95 | +4.12% | 748,364 | 3.78 |
| Oct 16, 2026 | 353.90 | 365.85 | 346.40 | 355.30 | 355.30 | +2.84% | 1,032,428 | 3.90 |
| Oct 15, 2026 | 342.00 | 349.00 | 336.00 | 345.50 | 345.50 | +1.22% | 338,161 | 1.28 |
| Oct 14, 2026 | 348.60 | 352.15 | 338.75 | 341.35 | 341.35 | -2.11% | 417,183 | 1.61 |
| Oct 13, 2026 | 345.10 | 356.40 | 344.20 | 348.70 | 348.70 | +1.81% | 381,109 | 1.50 |
| Oct 12, 2026 | 344.05 | 346.00 | 339.05 | 342.50 | 342.50 | +0.82% | 74,967 | 0.29 |
| Oct 09, 2026 | 328.55 | 342.80 | 328.55 | 339.70 | 339.70 | +3.17% | 647,264 | 2.61 |
| Oct 08, 2026 | 329.75 | 337.00 | 328.20 | 329.25 | 329.25 | -0.35% | 162,839 | 0.66 |
| Oct 07, 2026 | 326.50 | 331.50 | 320.60 | 330.40 | 330.40 | +1.58% | 295,600 | 1.20 |
| Oct 06, 2026 | 326.00 | 329.35 | 323.60 | 325.25 | 325.25 | +0.23% | 26,506 | 0.11 |
| Oct 05, 2026 | 325.70 | 330.80 | 320.65 | 324.50 | 324.50 | -0.17% | 48,139 | 0.19 |
| Oct 02, 2026 | 325.05 | 328.60 | 322.10 | 325.05 | 325.05 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 322.15 | 328.60 | 322.10 | 325.05 | 325.05 | +0.03% | 132,589 | 0.52 |
| Sep 30, 2026 | 315.85 | 327.20 | 311.80 | 324.95 | 324.95 | +2.04% | 1,039,626 | 4.29 |
| Sep 29, 2026 | 320.25 | 320.60 | 312.75 | 318.45 | 318.45 | -0.73% | 252,061 | 1.02 |
| Sep 28, 2026 | 327.30 | 327.30 | 320.05 | 320.80 | 320.80 | -2.22% | 81,676 | 0.32 |
| Sep 25, 2026 | 327.15 | 328.60 | 322.20 | 328.10 | 328.10 | +1.14% | 358,970 | 1.45 |
| Sep 24, 2026 | 322.60 | 327.35 | 321.10 | 324.40 | 324.40 | -0.02% | 417,354 | 1.70 |
| Sep 23, 2026 | 319.05 | 325.90 | 319.05 | 324.45 | 324.45 | +1.28% | 342,460 | 1.42 |
| Sep 22, 2026 | 328.30 | 330.00 | 317.85 | 320.35 | 320.35 | -1.88% | 114,161 | 0.48 |
| Sep 21, 2026 | 333.25 | 336.60 | 322.80 | 326.50 | 326.50 | -1.70% | 97,502 | 0.41 |
| Sep 18, 2026 | 334.35 | 339.80 | 329.50 | 332.15 | 332.15 | +0.23% | 48,027 | 0.20 |
| Sep 17, 2026 | 334.80 | 337.60 | 330.20 | 331.40 | 331.40 | -0.97% | 41,094 | 0.17 |
| Sep 16, 2026 | 324.50 | 335.95 | 324.50 | 334.65 | 334.65 | +3.16% | 68,474 | 0.29 |
| Sep 15, 2026 | 333.40 | 339.60 | 323.00 | 324.40 | 324.40 | -2.83% | 131,587 | 0.53 |
| Sep 14, 2026 | 333.85 | 335.75 | 330.50 | 333.85 | 333.85 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 334.75 | 335.75 | 330.50 | 333.85 | 333.85 | -0.46% | 107,281 | 0.43 |
| Sep 10, 2026 | 338.00 | 339.90 | 334.70 | 335.40 | 335.40 | -1.48% | 45,529 | 0.18 |
| Sep 09, 2026 | 342.75 | 343.00 | 338.00 | 340.45 | 340.45 | -0.19% | 24,432 | 0.09 |
| Sep 08, 2026 | 341.90 | 343.75 | 334.45 | 341.10 | 341.10 | -0.16% | 25,504 | 0.10 |
| Sep 07, 2026 | 344.70 | 350.70 | 340.85 | 341.65 | 341.65 | -2.11% | 122,447 | 0.46 |
