KARURVYSYA.NS - The Karur Vysya Bank Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07-Apr-202022.1023.2021.5523.2023.208,02,187
03-Apr-202021.5022.9020.6021.1021.106,75,615
01-Apr-202020.7521.0020.1020.8520.856,01,524
31-Mar-202020.8520.8520.0020.2020.206,85,058
30-Mar-202020.7020.9019.4520.2020.2010,55,320
27-Mar-202021.0021.5020.2020.9020.9015,14,798
26-Mar-202020.9021.3019.5520.1020.1022,37,393
25-Mar-202019.8020.9019.1020.4520.4510,19,978
24-Mar-202026.0026.0018.7519.8519.8536,83,040
23-Mar-202026.1026.9521.8023.1023.1011,70,999
20-Mar-202030.7030.7026.9027.0527.0517,22,191
19-Mar-202027.4029.0026.5028.2028.2011,88,862
18-Mar-202030.0030.2527.5027.7027.709,25,602
17-Mar-202029.6530.4529.0029.2029.206,10,778
16-Mar-202031.0031.6028.5529.8029.8013,88,509
13-Mar-202030.0032.9528.0031.9031.9014,27,378
12-Mar-202035.0535.4031.5033.3533.3515,06,514
11-Mar-202035.0537.6035.0536.0536.0512,75,670
09-Mar-202036.2537.4535.0535.7035.7015,32,027
06-Mar-202037.0041.5535.1538.5538.5515,65,788
05-Mar-202038.3038.7037.4538.0538.056,43,215
04-Mar-202039.2040.0037.0538.3038.308,65,152
03-Mar-202040.0040.5038.9039.1039.106,39,279
02-Mar-202043.0043.0039.1039.9039.906,35,322
28-Feb-202041.1042.1040.4041.8041.808,61,973
27-Feb-202044.2544.2542.7043.8043.809,10,718
26-Feb-202045.0045.0043.8044.2544.2517,63,509
25-Feb-202046.1546.3545.0045.1045.104,04,937
24-Feb-202047.6547.6545.6045.8045.804,60,330
20-Feb-202048.2049.4047.3547.8547.855,45,347
19-Feb-202047.9549.2547.3048.8048.803,67,918
18-Feb-202048.6048.6046.6047.5047.503,31,917
17-Feb-202050.3550.3548.2548.8048.802,97,074
14-Feb-202049.4050.3548.7549.7049.703,60,237
13-Feb-202048.9049.9047.2549.5049.507,68,950
12-Feb-202049.1049.7048.0548.9548.953,98,952
11-Feb-202047.7549.8047.4549.2049.205,48,191
10-Feb-202049.1049.2047.5048.2048.203,18,762
07-Feb-202051.0551.6049.0549.2549.255,57,995
06-Feb-202047.7552.1547.3051.1551.1523,18,235
05-Feb-202046.1048.3546.1047.9047.9017,70,721
04-Feb-202047.8047.8045.9046.9546.9514,48,633
03-Feb-202045.6547.6045.0047.3547.3560,94,093
31-Jan-202047.3049.5047.3047.9547.9510,87,090
30-Jan-202049.4549.4545.7547.3047.3022,72,329
29-Jan-202052.0052.2549.2049.5549.5511,83,822
28-Jan-202052.9053.0051.5051.8051.805,30,799
27-Jan-202053.0053.7552.7052.8052.804,52,970
24-Jan-202053.5053.9053.0553.6053.604,41,904
23-Jan-202054.2554.8052.9053.1053.109,76,262
22-Jan-202056.1556.2053.8554.5054.506,03,501
21-Jan-202056.1056.5055.3555.5555.552,75,345
20-Jan-202057.3557.3556.1056.2056.202,32,263
17-Jan-202057.0057.3556.7056.8056.801,82,424
16-Jan-202057.6057.9056.9056.9556.953,61,051
15-Jan-202057.2057.6056.7057.2057.202,79,719
14-Jan-202057.5057.6056.6556.7556.753,38,600
13-Jan-202057.9058.3056.8056.9556.953,47,795
10-Jan-202056.6058.3556.5557.9057.907,57,449
09-Jan-202056.0557.0055.6556.6056.605,44,174
08-Jan-202056.4556.5055.2055.3555.355,13,431
07-Jan-202057.5558.9556.1556.4556.455,01,429
06-Jan-202057.5057.9556.4056.5556.5511,92,595
03-Jan-202059.2060.4059.2059.7559.753,07,900
02-Jan-202060.1061.0059.8060.1060.103,69,277
01-Jan-202060.5060.5059.8059.8559.851,14,408
31-Dec-201960.9561.5060.0560.2560.2517,04,294
30-Dec-201960.9561.3560.3561.1561.152,86,574
27-Dec-201960.0561.6059.7560.9560.953,07,545
26-Dec-201960.6060.6059.6060.3060.301,94,098
24-Dec-201959.6060.2059.3060.0060.002,14,893
23-Dec-201960.9060.9059.6059.8059.803,64,966
20-Dec-201960.0061.7059.6060.9060.904,77,069
19-Dec-201960.6060.7059.8059.9559.951,54,249
18-Dec-201961.3061.7060.5560.7560.752,86,506
17-Dec-201962.2062.4060.8561.0061.004,67,061
16-Dec-201961.4062.5060.3062.1562.156,13,347
13-Dec-201962.2562.9560.4560.7560.754,02,972
12-Dec-201960.2062.0060.0061.9061.904,68,916
11-Dec-201959.7060.3559.5560.0560.053,12,717
10-Dec-201960.2061.7559.1059.3559.353,39,869
09-Dec-201962.2062.2059.3060.9060.907,06,504
06-Dec-201963.1063.8061.2562.0562.0526,79,904
05-Dec-201964.0064.0061.8062.5062.506,45,692
04-Dec-201961.1064.6060.7563.5563.5514,89,321
03-Dec-201961.2562.2560.0561.7061.707,06,309
02-Dec-201963.4563.5560.0060.6560.657,30,289
29-Nov-201959.7064.0059.5563.1563.1543,70,603
28-Nov-201959.0559.9058.8059.5059.503,86,383
27-Nov-201959.9059.9058.6059.0559.053,05,088
26-Nov-201959.0059.6558.5059.2059.205,72,106
25-Nov-201959.2059.2058.0058.9058.903,46,362
22-Nov-201957.6059.5057.6058.7558.756,96,164
21-Nov-201957.4057.9056.2557.6557.658,71,986
20-Nov-201956.8057.8056.4556.7556.754,28,347
19-Nov-201957.2057.5556.2056.6556.654,75,542
18-Nov-201957.8558.4057.0557.1557.152,85,070
15-Nov-201958.7059.0557.5057.9057.903,82,145
14-Nov-201957.9058.9057.3058.4558.456,48,249
13-Nov-201958.0559.5556.9057.0557.0510,54,209
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...