Karur Vysya Bank

Karur Vysya Bank Ltd Historical Data

NSEBSE

₹284.7

(0.25%)

Mar 18, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

18/02/2026

To Date

18/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Feb-2026	315.95	318.5	312.2	316.35	23,680	34,58,20,488.6	5,31,503
17-Feb-2026	316.35	329	314.7	324.95	44,264	1,06,49,31,590.45	14,38,157
18-Feb-2026	325	327.9	322	326	31,961	45,34,94,629.65	6,00,574
19-Feb-2026	326	326	317.3	319.5	31,764	47,58,00,842.35	6,57,024
20-Feb-2026	319.5	325	316.05	322.6	30,718	65,77,76,827.7	7,62,161
23-Feb-2026	323.95	326.5	318.35	325.55	35,277	52,47,62,956.1	8,26,301
24-Feb-2026	325.55	339	322.75	336.05	71,706	2,29,08,48,813.7	21,39,552
25-Feb-2026	337.05	343.45	332.95	336.85	46,448	1,00,55,51,396.15	12,21,822
26-Feb-2026	336.85	340.9	334.2	336.25	33,842	98,40,77,025.05	19,59,256
27-Feb-2026	337	338	320.65	326.2	60,544	1,40,71,96,514.9	24,66,800
02-Mar-2026	315	325.9	311.2	315.3	41,142	91,46,67,644.4	16,22,352
04-Mar-2026	313.35	320.75	309.1	310	1,25,821	1,83,71,12,264.75	30,57,043
05-Mar-2026	312.95	317.55	312.25	316.75	52,830	70,22,40,948.2	13,56,103
06-Mar-2026	318	319	312	312.55	28,469	35,93,31,059.35	6,44,481
09-Mar-2026	301.1	304.7	290.55	292.35	75,654	92,33,25,585.45	17,56,549
10-Mar-2026	296.9	303.05	294.95	301.6	57,681	59,17,17,361.7	10,09,499
11-Mar-2026	305	309.9	301.55	304.95	63,011	75,56,08,545.5	15,73,452
12-Mar-2026	304	304.8	295	295.7	54,845	38,35,73,682.2	6,12,073
13-Mar-2026	294	294.9	281.3	282.1	33,655	61,66,56,595.8	10,25,666
16-Mar-2026	277.55	286.65	272.35	284.6	80,776	1,13,23,53,242.1	15,73,466
17-Mar-2026	287.95	287.95	280.55	284	44,654	49,86,61,504.15	8,16,876