Karur Vysya Bank

Karur Vysya Bank Ltd Historical Data

NSEBSE

₹215.91

(2.04%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Sep-2025	214.4	216.65	207.56	209.1	36,747	43,38,30,639.24	10,59,561
02-Sep-2025	209.5	210.77	208.5	210.01	21,310	30,79,30,594.99	7,50,930
03-Sep-2025	211.05	211.99	207.5	208.31	22,183	26,93,32,660.2	7,39,652
04-Sep-2025	209.95	209.95	201.82	202.96	36,940	50,54,53,963.08	17,00,432
05-Sep-2025	203	206.8	202.59	206.1	19,782	17,37,85,378.15	4,19,752
08-Sep-2025	206.09	207.39	203.6	205.65	17,531	13,33,64,560.24	3,29,008
09-Sep-2025	207	207	203.91	204.82	20,750	18,90,12,805.55	5,92,746
10-Sep-2025	205.25	209.35	203.92	206.49	31,002	26,31,07,217.27	7,11,214
11-Sep-2025	206.98	211.5	206.98	209.61	27,886	27,50,60,583.82	7,82,823
12-Sep-2025	210.5	212.2	207.8	210.76	16,077	63,04,64,306.8	24,82,290
15-Sep-2025	212	212.4	208	209.21	23,822	23,54,28,315.94	7,74,841
16-Sep-2025	209.55	212.1	208.15	211.59	20,267	22,58,90,470.03	6,17,608
17-Sep-2025	211.64	217.37	211.32	215.91	33,201	40,21,49,946.59	9,49,222