Karur Vysya Bank

Karur Vysya Bank Ltd Historical Data

NSEBSE

₹214.05

(0.85%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Jul-2025	214.92	222.5	212.58	219.67	35,863	51,83,86,636.3	12,11,557
01-Aug-2025	219.62	220.54	215	216.42	29,243	31,27,08,583.75	6,76,901
04-Aug-2025	218.29	220.62	215.96	219.67	21,257	25,94,00,446.45	4,94,415
05-Aug-2025	220	220.5	215.83	216.87	18,687	21,87,19,126.5	4,36,248
06-Aug-2025	218.67	218.67	213.96	218.17	33,108	30,57,42,757.05	5,98,363
07-Aug-2025	215.83	218.75	214.17	217.96	13,677	22,84,11,214.45	4,81,302
08-Aug-2025	218.33	221.17	216.54	219.08	28,157	44,18,05,440.55	9,80,182
11-Aug-2025	219.08	220.75	216.87	218.12	16,123	28,75,86,753.7	6,71,122
12-Aug-2025	218.54	219.12	214.58	215.29	13,317	15,27,56,873.5	3,14,438
13-Aug-2025	217	218.29	213	213.71	19,306	27,76,76,792.75	6,30,951
14-Aug-2025	214.17	216.58	213.42	214.29	21,626	14,05,83,436.9	2,99,670
18-Aug-2025	217	221.83	216.08	219.96	36,501	31,02,47,237.65	6,22,430
19-Aug-2025	220.12	221.25	217.71	219.04	23,795	21,56,07,018.7	4,97,977
20-Aug-2025	219.17	219.92	215.04	216.21	18,969	25,21,99,522.15	5,08,253
21-Aug-2025	217.71	217.71	214.08	215.17	15,927	19,05,13,253.65	4,10,276
22-Aug-2025	215.46	217.92	214.33	215.17	20,979	1,25,36,54,831.55	42,70,043
25-Aug-2025	216.83	223.5	216.25	219.96	39,700	1,09,06,43,827.75	30,91,399
26-Aug-2025	229.95	229.95	215.15	216.1	59,318	1,09,31,38,261.85	19,07,117
28-Aug-2025	216.05	216.9	211.55	212.25	18,975	29,02,23,112.8	8,21,715
29-Aug-2025	211.3	215	211.25	214.05	20,638	27,11,67,287.2	8,30,320