Karur Vysya Bank Share Price History

Karur Vysya Bank

CMP as on 25-Jan-21 15:57

₹ 42.80
-1.65 -3.71%

Open

₹ 45.00

Turnover (lac)

₹ 506

Prev. Close

₹ 44.45

Day's Vol (shares)

₹ 11,82,181

Day's Range (₹)

₹ 42.50
₹ 45.40

CMP as on25-Jan-21 15:31

₹ 42.55
-1.9 -4.27%

Open

₹ 44.50

Turnover (lac)

₹ 9

Prev. Close

₹ 44.45

Day's Vol (shares)

₹ 85,728

Day's Range

₹ 42.55
₹ 45.20

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 ()
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