KARURVYSYA Historical Share Price Data

Karur Vysya Bank Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-Apr-2024	196	197.95	190.2	193.65	27179	407896656.9	944553	7.75	-2.35
09-Apr-2024	193.65	194.4	189	190.65	16837	238896936.8	581058	5.40	-3.00
10-Apr-2024	191.8	194.5	191.1	192.65	19241	285389112.8	898819	3.40	0.85
12-Apr-2024	192	195.9	191	191.85	17631	197461263.95	527943	4.90	-0.15
15-Apr-2024	188	191.9	185.5	188.65	25670	335899411.3	1775663	6.40	0.65
16-Apr-2024	187.75	190.55	187	189.2	25561	287597088.15	797563	3.55	1.45
18-Apr-2024	188.5	193.75	187.3	188.55	25146	311078845.4	687975	6.45	0.05
19-Apr-2024	188.55	191	185.1	189.7	21662	263233338.9	508439	5.90	1.15
22-Apr-2024	189.85	195	189.15	194.25	18321	330080236.9	868020	5.85	4.40
23-Apr-2024	194.5	195.7	191.1	191.7	16079	205327732.3	489305	4.60	-2.80
24-Apr-2024	193.45	193.45	188.6	189.6	12935	213196777.2	781458	4.85	-3.85
25-Apr-2024	189.6	192.85	188.45	191.25	23041	241984165.4	1267899	4.40	1.65
26-Apr-2024	191.8	193.7	190.5	191.2	16423	199774145.9	616175	3.20	-0.60
29-Apr-2024	194	197.7	192.1	196.2	25211	337194378.05	957455	5.60	2.20
30-Apr-2024	197.95	209.3	192.7	203.95	66539	1812164015.2	3013369	16.60	6.00
02-May-2024	205.8	205.8	201.05	202.85	27690	659955558.2	1517395	4.75	-2.95
03-May-2024	205.2	208	201.15	203.05	28082	500895519.15	1188442	6.85	-2.15
06-May-2024	205.6	205.75	193.65	195.2	44084	468849389.45	1131481	12.10	-10.40
07-May-2024	194.5	195.15	182.8	186.65	53103	950424774.55	2551247	12.35	-7.85

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.