Home > Share Market > Stocks > Karur Vysya Bank > KARURVYSYA Share Price History

Karur Vysya Bank - KARURVYSYA Share Price History

Karur Vysya Bank

CMP as on 21-Jan-22 15:57

48.25

Open

₹ 49.25

Turnover (lac)

₹ 1,328

Prev. Close

₹ 49.90

Day's Vol (shares)

₹ 27,53,205

Day's Range (₹)

₹ 47.70
₹ 49.80

Karur Vysya Bank Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Jan-2022 49.30 49.80 47.70 48.30 9,656 134 1,560,130 2.10 -1
20-Jan-2022 49.40 50.50 48.50 49.90 10,357 121 1,149,828 1.95 0.50
19-Jan-2022 49.50 50.10 48.80 49.60 8,920 106 1,032,714 1.35 0.10
18-Jan-2022 51.40 51.50 49.10 49.30 8,489 116 1,089,352 2.45 -2.10
17-Jan-2022 51.60 52 51 51.30 11,603 145 1,526,601 1 -0.30
14-Jan-2022 50.60 52 49.40 51.70 25,318 324 2,778,474 2.65 1.10
13-Jan-2022 48.20 51.80 48.10 50.20 35,231 605 5,153,085 3.65 2
12-Jan-2022 48 48.40 47.20 48 10,036 125 1,661,660 1.15 0.05
11-Jan-2022 48.50 48.50 47.20 47.70 9,904 132 1,286,964 1.30 -0.80
10-Jan-2022 46.90 48.80 46.60 47.50 16,858 231 2,379,426 2.20 0.60
07-Jan-2022 46.50 47.10 46.20 46.50 14,671 141 1,428,891 0.95 0.05
06-Jan-2022 45.80 46.40 45.80 46.10 5,927 72.70 735,894 0.60 0.30
05-Jan-2022 45.90 46.80 45.60 46.10 8,494 98.70 940,086 1.15 0.20
04-Jan-2022 46.50 47 45.80 46.10 8,728 96.50 1,042,543 1.15 -0.40
03-Jan-2022 45.70 46.90 45.50 46.20 9,688 137 1,339,861 1.40 0.50
31-Dec-2021 45 46.30 44.80 45.60 10,312 105 1,177,042 1.50 0.60
30-Dec-2021 44.90 45.30 44.70 44.90 5,001 49.50 413,774 0.60 0
29-Dec-2021 44.90 45.50 44.60 44.90 4,840 51.80 568,040 0.95 -0
28-Dec-2021 44.80 45.40 44.50 44.90 8,302 75.20 846,274 0.85 0.10
27-Dec-2021 45 45 44.30 44.50 9,482 85.70 968,485 0.70 -0.50
24-Dec-2021 46.40 47.40 44.50 45.30 13,706 189 1,675,157 2.85 -1.10
23-Dec-2021 46.50 47 45.90 46.30 8,094 72.90 737,612 1.05 -0.20
22-Dec-2021 45.30 46.20 45.10 45.80 6,583 71.80 599,869 1.10 0.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity