Karur Vysya Bank

Karur Vysya Bank Ltd Historical Data

NSEBSE

₹312.55

(-1.33%)

Mar 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/02/2026

To Date

07/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	305	318.15	302.5	317.25	70,223	1,59,53,76,055.35	30,69,799
05-Feb-2026	315.7	321.95	312.6	314.15	40,477	1,00,48,40,711.15	17,94,369
06-Feb-2026	312.95	320.7	310	318.1	38,726	87,16,83,000.05	16,04,339
09-Feb-2026	321	327.9	317.45	326.55	49,598	1,14,99,19,637.9	20,73,362
10-Feb-2026	326	326.9	318.3	325.5	50,190	1,13,78,28,238.85	22,13,083
11-Feb-2026	326.7	327.75	318	319	36,209	60,85,83,791.65	10,59,474
12-Feb-2026	318.95	321.4	316.05	318.85	34,016	66,86,93,103.75	12,26,130
13-Feb-2026	315	320.95	313.1	316	50,440	60,85,28,314.85	10,24,649
16-Feb-2026	315.95	318.5	312.2	316.35	23,680	34,58,20,488.6	5,31,503
17-Feb-2026	316.35	329	314.7	324.95	44,264	1,06,49,31,590.45	14,38,157
18-Feb-2026	325	327.9	322	326	31,961	45,34,94,629.65	6,00,574
19-Feb-2026	326	326	317.3	319.5	31,764	47,58,00,842.35	6,57,024
20-Feb-2026	319.5	325	316.05	322.6	30,718	65,77,76,827.7	7,62,161
23-Feb-2026	323.95	326.5	318.35	325.55	35,277	52,47,62,956.1	8,26,301
24-Feb-2026	325.55	339	322.75	336.05	71,706	2,29,08,48,813.7	21,39,552
25-Feb-2026	337.05	343.45	332.95	336.85	46,448	1,00,55,51,396.15	12,21,822
26-Feb-2026	336.85	340.9	334.2	336.25	33,842	98,40,77,025.05	19,59,256
27-Feb-2026	337	338	320.65	326.2	60,544	1,40,71,96,514.9	24,66,800
02-Mar-2026	315	325.9	311.2	315.3	41,142	91,46,67,644.4	16,22,352
04-Mar-2026	313.35	320.75	309.1	310	1,25,821	1,83,71,12,264.75	30,57,043
05-Mar-2026	312.95	317.55	312.25	316.75	52,830	70,22,40,948.2	13,56,103