Karur Vysya Bank

Karur Vysya Bank Ltd Historical Data

NSEBSE

₹243.01

(0.29%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	249.12	249.85	245.05	247.64	19,558	22,64,87,575.1	5,18,700
11-Nov-2025	247.6	248.35	243.81	245.81	15,237	21,06,09,832.66	4,52,406
12-Nov-2025	245.82	250.5	244.78	250.02	24,680	49,86,64,239.4	12,13,476
13-Nov-2025	251.9	254.04	248.6	251.84	21,213	60,94,76,554.19	16,46,261
14-Nov-2025	250.11	252.4	249.1	249.6	11,052	20,50,77,576.67	5,40,911
17-Nov-2025	250	256.95	249.44	252.78	17,624	28,06,85,313.47	5,06,781
18-Nov-2025	252.99	253.92	250.06	253.39	16,732	25,90,93,859.35	5,03,915
19-Nov-2025	253.31	254	250.7	253.7	28,211	25,11,99,164.69	6,04,919
20-Nov-2025	253.7	256.98	247.23	248.03	24,456	38,86,65,102.51	9,87,538
21-Nov-2025	248.26	252.8	244.91	247.07	30,550	46,04,31,479.76	7,22,785
24-Nov-2025	247.08	249.66	242	243.52	31,612	50,01,48,394.4	12,19,528
25-Nov-2025	243.51	249.87	243.51	247.95	26,513	29,49,96,963.79	6,36,475
26-Nov-2025	248	252.6	247.36	251.84	24,434	44,04,38,742.6	8,25,458
27-Nov-2025	252	253.39	248.55	251.33	18,464	38,51,15,442.47	8,73,885
28-Nov-2025	252	252	246.5	247.97	14,263	30,07,03,279.5	7,14,135
01-Dec-2025	248	256.6	248	253.83	34,316	85,72,03,960.03	16,50,239
02-Dec-2025	253.83	255.75	249.4	250.74	30,715	36,46,78,412.79	6,57,577
03-Dec-2025	252.9	253.8	243	249.3	51,620	70,85,29,429.64	13,10,788
04-Dec-2025	249	251.49	245.53	247.03	33,294	37,61,09,707.64	8,84,981
05-Dec-2025	246.8	251.04	244.56	248.15	41,312	60,07,17,225.83	12,54,953
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