Karur Vysya Bank

Karur Vysya Bank Ltd Historical Data

NSEBSE

₹243.05

(-1.27%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/09/2025

To Date

25/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Sep-2025	212.9	213.97	209	209.88	20,345	24,82,97,169.6	6,96,464
26-Sep-2025	209.88	211.48	205	205.64	28,021	26,85,17,252.18	7,53,049
29-Sep-2025	206.65	218	204.8	213.88	44,159	69,46,06,343.98	16,27,766
30-Sep-2025	213.89	213.99	208.1	210.91	41,456	49,34,34,196.53	13,02,085
01-Oct-2025	210.85	211.19	208.25	210.61	27,814	27,77,44,146.05	6,50,272
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