Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Free Realtime Quote INR

The Karur Vysya Bank Limited (KARURVYSYA.BO)

Compare
190.60
-2.30
(-1.20%)
As of 11:24:52 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025193.90195.00189.95190.60190.6036,772
Mar 12, 2025198.50199.50192.25192.90192.9052,632
Mar 11, 2025197.00199.35196.65197.80197.8036,211
Mar 10, 2025203.95205.75199.00199.65199.6533,306
Mar 7, 2025207.95207.95202.50203.95203.9524,967
Mar 6, 2025204.45205.40198.45203.95203.95151,837
Mar 5, 2025195.05200.55194.90199.70199.7051,739
Mar 4, 2025193.00199.25193.00194.75194.7565,442
Mar 3, 2025201.25201.85193.60200.15200.1570,420
Feb 28, 2025210.00210.00198.25199.80199.8059,866
Feb 27, 2025210.05212.80208.10209.50209.5030,340
Feb 25, 2025210.00212.15208.00209.95209.9543,812
Feb 24, 2025213.00213.00207.00211.60211.6056,158
Feb 21, 2025218.85219.70212.00213.60213.6039,876
Feb 20, 2025215.05220.00213.90218.80218.8024,025
Feb 19, 2025218.00219.10214.55215.55215.5525,232
Feb 18, 2025219.00220.95213.05218.30218.3068,252
Feb 17, 2025222.60224.75217.45219.10219.1043,075
Feb 14, 2025227.95228.05220.70223.30223.3017,283
Feb 13, 2025224.05231.00224.05225.15225.1529,449
Feb 12, 2025224.00230.20220.50224.30224.30193,169
Feb 11, 2025231.70231.70223.75227.45227.4555,867
Feb 10, 2025239.95239.95228.25231.65231.6529,696
Feb 7, 2025234.15237.00230.25236.50236.5038,367
Feb 6, 2025233.20235.35228.45233.95233.9570,098
Feb 5, 2025230.30234.90230.10231.55231.5549,471
Feb 4, 2025234.10237.35233.40234.55234.5533,167
Feb 3, 2025239.10239.10231.00233.70233.7018,380
Feb 1, 2025238.20240.10232.95235.90235.9047,120
Jan 31, 2025234.05239.40233.70238.10238.1059,084
Jan 30, 2025227.90235.15226.40233.70233.7044,202
Jan 29, 2025226.90229.50226.05228.15228.1531,285
Jan 28, 2025222.15227.25216.80224.85224.85118,465
Jan 27, 2025225.90226.00220.10223.15223.1562,839
Jan 24, 2025233.25233.70224.20225.85225.8570,549
Jan 23, 2025226.35234.50221.05233.60233.60105,047
Jan 22, 2025229.80230.80220.05223.65223.6589,004
Jan 21, 2025227.70231.60223.70227.55227.55169,309
Jan 20, 2025219.75229.15218.50224.95224.95107,508
Jan 17, 2025220.90221.80216.15218.05218.0556,612
Jan 16, 2025216.30221.65213.00220.75220.7559,031
Jan 15, 2025221.10221.10212.05212.45212.4511,937
Jan 14, 2025212.00217.60207.00216.75216.7528,534
Jan 13, 2025206.75210.00204.40208.20208.2050,579
Jan 10, 2025210.00213.15206.65209.55209.5543,222
Jan 9, 2025216.50216.50209.00211.10211.1032,093
Jan 8, 2025215.00219.30211.05212.50212.5026,516
Jan 7, 2025216.80219.90215.70218.00218.0031,004
Jan 6, 2025222.50225.90215.00217.75217.7577,154
Jan 3, 2025224.10225.90222.05222.90222.9032,158
Jan 2, 2025225.70227.45219.95222.70222.70113,319
Jan 1, 2025217.00226.85215.70226.00226.0078,541
Dec 31, 2024211.15218.75209.85217.05217.0551,579
Dec 30, 2024223.95223.95208.00213.65213.6535,337
Dec 27, 2024220.30223.40216.60222.00222.0039,142
Dec 26, 2024216.60218.75215.25215.70215.7013,807
Dec 24, 2024217.15218.45215.30216.35216.3523,156
Dec 23, 2024225.40225.40215.70216.70216.70104,940
Dec 20, 2024231.95231.95220.00221.60221.6041,496
Dec 19, 2024230.70231.60227.25228.20228.2036,565
Dec 18, 2024231.85233.20226.10230.95230.95107,998
Dec 17, 2024236.35237.00231.70234.05234.0525,097
Dec 16, 2024237.55239.40235.25236.50236.5079,712
Dec 13, 2024238.10238.90230.30237.85237.8597,653
Dec 12, 2024242.90242.90234.95238.10238.1043,785
Dec 11, 2024242.50243.20237.85238.65238.6518,866
Dec 10, 2024241.50244.45238.90242.75242.7545,319
Dec 9, 2024241.90246.15240.50242.25242.2524,673
Dec 6, 2024240.20244.80239.25241.60241.6073,614
Dec 5, 2024239.15244.90237.90240.20240.20257,804
Dec 4, 2024237.75242.40237.10239.50239.50145,117
Dec 3, 2024239.25241.35237.00238.65238.6583,183
Dec 2, 2024237.45238.40234.60237.50237.50105,582
Nov 29, 2024239.60245.00235.55236.65236.65161,673
Nov 28, 2024230.00240.00228.45238.10238.10140,833
Nov 27, 2024227.35230.70225.40230.00230.0058,933
Nov 26, 2024223.05230.60221.65230.00230.00176,760
Nov 25, 2024213.85223.90213.85222.70222.70110,409
Nov 22, 2024213.55216.65211.80212.60212.6076,056
Nov 21, 2024216.05217.10211.60214.65214.6559,933
Nov 19, 2024212.05219.85212.05216.95216.9539,092
Nov 18, 2024213.55216.55208.75212.70212.7070,871
Nov 14, 2024211.55216.05209.50211.55211.5548,544
Nov 13, 2024223.95223.95210.35211.50211.5064,235
Nov 12, 2024226.90230.85219.00221.40221.4056,440
Nov 11, 2024230.95231.00225.10226.90226.9079,365
Nov 8, 2024230.10231.70224.20228.30228.30128,718
Nov 7, 2024228.45239.70225.05231.70231.70247,715
Nov 6, 2024222.35227.65222.35226.15226.1556,282
Nov 4, 2024228.75228.75222.45222.95222.9577,253
Nov 1, 2024229.90229.90226.85227.60227.6019,881
Oct 31, 2024227.15228.00223.25225.85225.8586,220
Oct 29, 2024216.50224.60216.50221.50221.5062,768
Oct 28, 2024214.95219.75214.90216.50216.5055,090
Oct 25, 2024219.80222.80212.90214.25214.2592,637
Oct 24, 2024219.00220.50213.60219.80219.8099,649
Oct 23, 2024214.45219.75210.00215.00215.0062,731
Oct 22, 2024222.95222.95215.00217.15217.1591,372
Oct 21, 2024223.95228.90216.25222.95222.95421,150
Oct 18, 2024213.00225.50208.50222.00222.00176,813
Oct 17, 2024205.00219.70200.05216.85216.85401,862
Oct 16, 2024203.35206.00200.70204.05204.0529,435
Oct 15, 2024204.20205.00200.00203.25203.2551,280
Oct 14, 2024200.00207.05197.15204.15204.15165,650
Oct 11, 2024197.50200.50195.70199.05199.0524,983
Oct 10, 2024198.50200.15195.95196.50196.5074,096
Oct 9, 2024202.50202.50196.60198.45198.4589,926
Oct 8, 2024195.25201.30193.20198.50198.5065,892
Oct 7, 2024207.95210.45197.00199.25199.2599,112
Oct 4, 2024209.15210.90207.00208.55208.5583,433
Oct 3, 2024214.00214.00209.25211.25211.2533,848
Oct 1, 2024216.95216.95212.45214.15214.15122,305
Sep 30, 2024215.05217.60212.65214.65214.6581,337
Sep 27, 2024217.80221.90216.50217.35217.3577,375
Sep 26, 2024223.55223.55216.75217.40217.4017,392
Sep 25, 2024222.65222.65218.05220.85220.8530,424
Sep 24, 2024220.75221.65217.80220.55220.5574,669
Sep 23, 2024211.05220.75211.05220.00220.0077,842
Sep 20, 2024212.90213.90209.60210.10210.1069,260
Sep 19, 2024215.95215.95206.15210.95210.9538,817
Sep 18, 2024214.00214.35210.25211.30211.3061,242
Sep 17, 2024221.95221.95213.50214.95214.9513,480
Sep 16, 2024217.20218.90215.50217.25217.2523,192
Sep 13, 2024221.95221.95216.60217.10217.1023,440
Sep 12, 2024222.45222.45216.80219.15219.1541,564
Sep 11, 2024224.05225.50217.30218.25218.2536,707
Sep 10, 2024220.35224.75217.50224.00224.0042,319
Sep 9, 2024217.25219.55212.30218.35218.3559,888
Sep 6, 2024224.00224.00215.60217.20217.20100,809
Sep 5, 2024223.75224.90218.85219.85219.8523,415
Sep 4, 2024201.35223.50201.35219.40219.4073,825
Sep 3, 2024224.05225.50222.95224.55224.5535,188
Sep 2, 2024222.60226.00221.20223.60223.6063,000
Aug 30, 2024223.20226.45221.40222.65222.6522,584
Aug 29, 2024223.00224.40220.45223.05223.0532,715
Aug 28, 2024228.95228.95222.10222.75222.7586,014
Aug 26, 2024228.30231.65222.30223.40223.40131,059
Aug 23, 2024221.00225.45221.00222.20222.2043,273
Aug 22, 2024229.95229.95222.75223.55223.5539,951
Aug 21, 2024218.55229.55218.55227.90227.9078,275
Aug 20, 2024220.95223.30218.85220.60220.6078,032
Aug 19, 2024219.25222.65218.00221.90221.9046,798
Aug 16, 2024214.00217.50213.20216.95216.9549,341
Aug 14, 2024215.95215.95212.30213.20213.2030,823
Aug 13, 2024214.00217.15210.20214.95214.95109,363
Aug 12, 2024210.65214.70210.60213.40213.4082,118
Aug 9, 2024213.00215.95212.00214.95214.9564,767
Aug 8, 2024217.75217.75210.70211.10211.1079,807
Aug 7, 2024214.95216.35208.25215.10215.1051,085
Aug 6, 2024207.75215.35205.70206.95206.95511,809
Aug 5, 2024202.05212.90202.05210.10210.10442,130
Aug 2, 2024223.40223.75217.90219.00219.00147,831
Aug 1, 2024 2.40 Dividend
Aug 1, 2024226.85229.10223.45225.95225.9548,849
Jul 31, 2024230.10232.15226.75230.70228.3070,781
Jul 30, 2024228.40232.55226.35231.75229.34144,842
Jul 29, 2024226.85229.90223.45228.50226.1295,460
Jul 26, 2024219.00229.40215.65222.40220.09843,002
Jul 25, 2024213.55216.85211.05215.75213.5174,072
Jul 24, 2024205.10215.15205.10214.15211.92229,493
Jul 23, 2024212.00212.00203.25208.40206.2370,837
Jul 22, 2024211.05213.95206.20211.55209.3590,946
Jul 19, 2024207.35214.50207.35209.70207.52536,677
Jul 18, 2024203.00207.90198.65206.45204.30311,300
Jul 16, 2024200.15202.80198.90202.05199.9586,045
Jul 15, 2024201.50202.25196.30200.05197.9762,805
Jul 12, 2024194.25201.70193.20199.50197.4265,856
Jul 11, 2024193.95196.65191.20195.05193.0257,430
Jul 10, 2024198.80198.80190.90191.80189.80177,695
Jul 9, 2024202.00204.10194.20195.75193.7166,114
Jul 8, 2024203.20204.30199.05200.55198.4672,258
Jul 5, 2024203.00205.95201.80202.65200.5493,920
Jul 4, 2024206.00206.35203.60205.90203.7652,893
Jul 3, 2024205.00208.00202.50206.10203.9683,746
Jul 2, 2024208.95209.00203.00204.80202.6786,236
Jul 1, 2024209.70212.05205.80207.15204.9980,614
Jun 28, 2024200.75207.50200.75206.65204.50124,801
Jun 27, 2024203.65204.50200.05200.45198.36101,709
Jun 26, 2024208.10208.10201.40202.80200.69185,173
Jun 25, 2024209.75212.50206.00206.75204.6072,822
Jun 24, 2024210.95212.00207.40209.60207.4231,144
Jun 21, 2024214.85214.85209.40210.00207.8250,183
Jun 20, 2024215.80219.95211.80212.45210.24265,539
Jun 19, 2024214.50216.10212.20214.90212.6694,530
Jun 18, 2024208.90214.95206.00213.60211.3899,959
Jun 14, 2024206.50209.05205.70208.15205.98149,763
Jun 13, 2024209.90211.90206.00207.00204.85151,431
Jun 12, 2024210.20215.70206.65207.80205.64164,653
Jun 11, 2024217.35217.35209.00209.85207.67346,889
Jun 10, 2024202.20218.10201.55215.35213.11635,130
Jun 7, 2024196.95202.30196.95200.05197.97107,614
Jun 6, 2024195.00200.50195.00198.30196.24159,063
Jun 5, 2024183.10195.70178.05194.05192.03242,397
Jun 4, 2024198.00198.60165.15177.10175.26356,140
Jun 3, 2024200.00201.90196.60198.85196.7876,673
May 31, 2024197.95198.85193.65196.90194.8572,789
May 30, 2024196.05198.30191.85195.95193.91131,441
May 29, 2024197.10198.45195.50196.35194.3183,366
May 28, 2024199.95205.85197.15198.60196.53203,229
May 27, 2024196.65200.70196.10197.20195.1547,863
May 24, 2024199.95199.95195.95196.60194.5532,623
May 23, 2024198.75202.45197.85198.25196.19106,274
May 22, 2024197.95198.00194.75197.00194.9539,981
May 21, 2024198.30198.95194.80195.05193.02121,920
May 16, 2024199.90201.00195.95197.15195.1060,457
May 15, 2024196.45199.90193.70197.60195.54150,689
May 14, 2024189.35194.55188.85193.85191.83164,379
May 13, 2024190.80194.10180.15187.40185.45369,539
May 10, 2024189.10192.30185.65190.65188.6768,760
May 9, 2024188.55191.25185.15187.80185.85123,291
May 8, 2024187.45190.65186.50188.50186.5480,089
May 7, 2024194.75194.75182.80186.70184.76383,867
May 6, 2024205.00205.05193.90195.25193.2294,680
May 3, 2024205.45207.80201.50202.70200.59193,961
May 2, 2024205.80205.80201.10203.00200.89162,161
Apr 30, 2024197.80209.25194.15203.85201.73371,290
Apr 29, 2024193.20197.70191.50196.05194.01196,048
Apr 26, 2024192.00193.55190.75191.45189.4680,060
Apr 25, 2024189.80192.75188.45191.30189.31143,472
Apr 24, 2024193.75193.75188.40189.85187.8784,222
Apr 23, 2024194.80195.35191.00191.85189.8570,378
Apr 22, 2024189.65195.00189.65194.35192.3382,571
Apr 19, 2024188.85190.95185.10189.45187.4860,931
Apr 18, 2024188.50193.80187.55188.45186.4963,750
Apr 16, 2024187.50190.50185.90188.95186.98116,147
Apr 15, 2024187.65191.75185.35188.05186.0986,621
Apr 12, 2024191.70195.80191.15191.45189.4662,572
Apr 10, 2024191.90194.40191.15192.15190.1546,178
Apr 9, 2024193.65194.40189.00190.35188.3767,655
Apr 8, 2024198.70198.70190.30193.20191.19106,397
Apr 5, 2024192.25202.50190.75194.80192.77620,324
Apr 4, 2024190.05195.00187.95190.25188.27110,025
Apr 3, 2024188.15189.95184.65188.65186.6963,913
Apr 2, 2024188.80189.05184.40185.70183.7771,837
Apr 1, 2024185.70187.70181.90186.10184.1656,672
Mar 28, 2024185.05187.00181.70182.65180.7583,228
Mar 27, 2024178.55187.00178.55184.15182.2369,017
Mar 26, 2024182.35185.80177.35181.80179.91137,966
Mar 22, 2024177.10183.00176.75182.35180.45151,009
Mar 21, 2024174.95177.15174.45176.25174.4284,412
Mar 20, 2024176.15178.35171.00174.35172.543,842,212
Mar 19, 2024177.00177.00172.55174.90173.0834,697
Mar 18, 2024179.70179.70175.90176.45174.6152,352
Mar 15, 2024180.05181.70175.65179.70177.8393,751
Mar 14, 2024168.05180.40165.90179.50177.6389,369
Mar 13, 2024176.65177.15169.65170.05168.28102,969

Related Tickers

KTKBANK.BO The Karnataka Bank Limited
173.00
+0.82%
 
SOUTHBANK.BO The South Indian Bank Limited
23.91
-0.08%
 
SURYODAY.NS Suryoday Small Finance Bank Limited
99.13
-0.84%
 
KTKBANK.NS The Karnataka Bank Limited
172.74
+0.59%
 
IDFCFIRSTB.NS IDFC First Bank Limited
54.10
-0.97%
 
INDUSINDBK.NS IndusInd Bank Limited
680.05
-0.68%