Karur Vysya Bank

Karur Vysya Bank Ltd Historical Data

NSEBSE

₹270.95

(-1.45%)

Jan 7, 2026|11:09:56 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	249.39	250.39	241.1	242.3	29,541	32,43,71,891.75	6,86,235
09-Dec-2025	241	243.6	236.63	243.01	25,899	30,95,64,961.88	4,67,266
10-Dec-2025	242.71	244.99	240.4	241.12	18,462	16,62,46,831.65	3,05,337
11-Dec-2025	241.15	242.19	239.5	241.69	11,805	10,34,32,300.37	1,66,332
12-Dec-2025	242.8	245.85	242.4	245.36	19,888	22,12,52,047.55	4,78,518
15-Dec-2025	245.36	246.9	243.51	245.1	20,738	17,72,90,334.08	3,81,690
16-Dec-2025	245.2	248.24	244.05	245.25	22,448	18,92,94,467.33	4,16,842
17-Dec-2025	246.25	251	245.26	250.13	32,506	45,93,69,615.92	10,34,557
18-Dec-2025	250.4	250.7	245.7	247.86	27,944	20,38,64,421.41	3,14,109
19-Dec-2025	248	253.5	246.89	252.39	26,598	37,83,08,055.96	8,81,980
22-Dec-2025	252.6	253.24	250.73	252.58	22,481	26,91,57,780.32	6,21,136
23-Dec-2025	253.6	255	249.5	250.86	20,190	35,10,11,626.93	8,02,530
24-Dec-2025	250.86	251.25	247.62	250.1	20,790	34,60,61,828.77	7,24,743
26-Dec-2025	250.1	271.78	249.24	262.81	1,46,013	3,99,68,69,903.42	34,04,406
29-Dec-2025	264.85	264.91	253.1	254.61	42,794	79,05,35,025.85	16,42,409
30-Dec-2025	254.61	260.98	253.47	259.17	79,191	1,15,56,14,663.2	23,44,138
31-Dec-2025	259.17	264.9	257	263.83	40,026	64,83,32,260.91	13,44,121
01-Jan-2026	261.8	273.8	260.5	269.4	46,571	1,13,00,65,274.95	10,19,983
02-Jan-2026	269.4	275.9	266.55	272.5	37,142	1,00,66,24,666.65	23,42,190
05-Jan-2026	270.05	278.75	269.35	277.4	42,449	92,64,58,558.15	19,56,912
06-Jan-2026	278	280.45	273.6	274.95	25,722	52,66,75,483.15	10,12,477