Karur Vysya Bank

Karur Vysya Bank Ltd Historical Data

NSEBSE

₹243.15

(-0.76%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	211.5	212.66	208.5	209.18	42,667	46,18,32,015.63	15,90,563
06-Oct-2025	209.51	220.2	209.51	217.32	54,947	1,05,76,89,484.87	14,01,195
07-Oct-2025	217	219.9	215.41	218.57	14,726	20,14,10,226.04	3,91,073
08-Oct-2025	218.99	229	218.99	225.11	66,837	2,46,61,55,915.2	53,52,755
09-Oct-2025	224	224.84	220.6	222.36	25,247	54,16,03,136.58	15,98,216
10-Oct-2025	223.47	227.62	221.57	226.59	25,294	34,49,80,602.03	6,73,543
13-Oct-2025	226.59	229.15	225.62	225.95	41,777	59,47,15,845.43	13,65,041
14-Oct-2025	226.39	226.39	220.8	221.18	34,885	1,19,84,80,185.29	43,73,464
15-Oct-2025	221.25	225.3	220.25	222.52	40,369	39,28,72,886.27	10,20,605
16-Oct-2025	223.63	229.32	222.79	226.5	37,754	55,96,89,074.75	12,27,118
17-Oct-2025	227.98	232.2	225.01	227.39	30,553	65,31,08,725.13	11,04,663
20-Oct-2025	230.13	243.9	225.79	241.31	1,17,478	3,08,10,87,356.31	44,82,724
21-Oct-2025	241.31	247.5	241.08	244.84	12,929	18,91,40,916.51	2,86,046
23-Oct-2025	245.5	247.97	243.28	246.17	36,834	86,74,10,720.25	20,82,365
24-Oct-2025	245	246.25	241.09	243.05	19,728	31,54,66,440.41	7,87,389
27-Oct-2025	243.8	251	242.48	249.75	32,375	73,88,85,259.76	17,90,484
28-Oct-2025	249.75	251.95	247.2	248.97	50,611	50,92,85,456.42	11,11,852
29-Oct-2025	249.9	249.98	246.5	248.67	16,854	20,05,93,320.64	4,15,609
30-Oct-2025	250.47	250.47	244.29	245	16,494	18,52,50,817.13	3,55,025
31-Oct-2025	245.3	247.11	242.8	243.15	35,768	29,51,57,115.53	7,90,392