Karur Vysya Bank Share Price History
CMP as on 25-Jan-21 15:57
₹ 42.80Open
₹ 45.00Turnover (lac)
₹ 506Prev. Close
₹ 44.45Day's Vol (shares)
₹ 11,82,181CMP as on25-Jan-21 15:31
₹ 42.55Open
₹ 44.50Turnover (lac)
₹ 9Prev. Close
₹ 44.45Day's Vol (shares)
₹ 85,728Karur Vysya Bank Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
25-Jan-2021 | 45 | 45.40 | 42.50 | 42.80 | 6,152 | 51.30 | 649,434 | 2.90 | -2.20 |
22-Jan-2021 | 45.30 | 45.50 | 44.10 | 44.50 | 5,539 | 41.80 | 491,647 | 1.40 | -0.80 |
21-Jan-2021 | 46.60 | 46.60 | 45 | 45.20 | 6,891 | 42 | 576,140 | 1.60 | -1.30 |
20-Jan-2021 | 46.70 | 46.90 | 46.10 | 46.20 | 4,420 | 31.20 | 320,361 | 0.80 | -0.50 |
19-Jan-2021 | 45.30 | 46.50 | 45.30 | 46.30 | 3,671 | 38.30 | 466,221 | 1.25 | 1 |
18-Jan-2021 | 46.50 | 46.90 | 44.90 | 45.30 | 5,174 | 57.30 | 617,176 | 1.95 | -1.30 |
15-Jan-2021 | 47.20 | 47.80 | 46.30 | 46.70 | 8,304 | 66.40 | 653,847 | 1.45 | -0.40 |
14-Jan-2021 | 47 | 47.40 | 46.30 | 47.20 | 7,885 | 80.10 | 808,266 | 1.10 | 0.20 |
13-Jan-2021 | 47.50 | 48.30 | 46.40 | 46.90 | 12,859 | 169 | 1,641,358 | 1.95 | -0.60 |
12-Jan-2021 | 47.70 | 48.40 | 46.90 | 47.80 | 15,609 | 181 | 1,479,826 | 1.55 | 0.05 |
11-Jan-2021 | 48.90 | 49 | 47.60 | 47.80 | 10,839 | 142 | 2,100,547 | 1.40 | -1.20 |
08-Jan-2021 | 48.50 | 49.80 | 47.80 | 48.90 | 12,391 | 240 | 2,464,602 | 2 | 0.45 |
07-Jan-2021 | 48.30 | 49 | 46.90 | 48.10 | 13,141 | 155 | 1,466,604 | 2.10 | -0.10 |
06-Jan-2021 | 48.20 | 48.90 | 47 | 47.70 | 9,081 | 111 | 1,213,653 | 1.90 | -0.50 |
05-Jan-2021 | 47 | 48.60 | 46.60 | 48.20 | 8,931 | 140 | 1,178,290 | 2 | 1.20 |
04-Jan-2021 | 46.40 | 47.90 | 46.40 | 47.30 | 11,335 | 131 | 1,479,749 | 1.55 | 0.90 |
01-Jan-2021 | 45.50 | 46.40 | 45.50 | 46 | 4,327 | 51.40 | 485,845 | 0.95 | 0.50 |
31-Dec-2020 | 45.70 | 46.20 | 45.40 | 45.80 | 4,593 | 58.60 | 697,993 | 0.85 | 0.10 |
30-Dec-2020 | 46.40 | 46.40 | 45.20 | 45.60 | 6,309 | 57.90 | 563,366 | 1.25 | -0.80 |
29-Dec-2020 | 46.10 | 46.70 | 45.30 | 46 | 5,968 | 82.50 | 711,568 | 1.40 | -0 |
28-Dec-2020 | 45.40 | 46.50 | 45.20 | 46.20 | 5,025 | 68.60 | 726,715 | 1.30 | 0.75 |