UK markets close in 3 hours 53 minutes

The Karur Vysya Bank Limited (KARURVYSYA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
206.65+6.20 (+3.09%)
At close: 03:29PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024200.75207.50200.75206.65206.65124,801
27 Jun 2024203.65204.50200.05200.45200.45101,709
26 Jun 2024208.10208.10201.40202.80202.80185,173
25 Jun 2024209.75212.50206.00206.75206.7572,822
24 Jun 2024210.95212.00207.40209.60209.6031,144
21 Jun 2024214.85214.85209.40210.00210.0050,183
20 Jun 2024215.80219.95211.80212.45212.45265,539
19 Jun 2024214.50216.10212.20214.90214.9094,530
18 Jun 2024208.90214.95206.00213.60213.6099,959
14 Jun 2024206.50209.05205.70208.15208.15149,763
13 Jun 2024209.90211.90206.00207.00207.00151,431
12 Jun 2024210.20215.70206.65207.80207.80164,653
11 Jun 2024217.35217.35209.00209.85209.85346,889
10 Jun 2024202.20218.10201.55215.35215.35635,130
07 Jun 2024196.95202.30196.95200.05200.05107,614
06 Jun 2024195.00200.50195.00198.30198.30159,063
05 Jun 2024183.10195.70178.05194.05194.05242,397
04 Jun 2024198.00198.60165.15177.10177.10356,140
03 Jun 2024200.00201.90196.60198.85198.8576,673
31 May 2024197.95198.85193.65196.90196.9072,789
30 May 2024196.05198.30191.85195.95195.95131,441
29 May 2024197.10198.45195.50196.35196.3583,366
28 May 2024199.95205.85197.15198.60198.60203,229
27 May 2024196.65200.70196.10197.20197.2047,863
24 May 2024199.95199.95195.95196.60196.6032,623
23 May 2024198.75202.45197.85198.25198.25106,274
22 May 2024197.95198.00194.75197.00197.0039,981
21 May 2024198.30198.95194.80195.05195.05121,920
17 May 2024------
16 May 2024199.90201.00195.95197.15197.1560,457
15 May 2024196.45199.90193.70197.60197.60150,689
14 May 2024189.35194.55188.85193.85193.85164,379
13 May 2024190.80194.10180.15187.40187.40369,539
10 May 2024189.10192.30185.65190.65190.6568,760
09 May 2024188.55191.25185.15187.80187.80123,291
08 May 2024187.45190.65186.50188.50188.5080,089
07 May 2024194.75194.75182.80186.70186.70383,867
06 May 2024205.00205.05193.90195.25195.2594,680
03 May 2024205.45207.80201.50202.70202.70193,961
02 May 2024205.80205.80201.10203.00203.00162,161
30 Apr 2024197.80209.25194.15203.85203.85371,290
29 Apr 2024193.20197.70191.50196.05196.05196,048
26 Apr 2024192.00193.55190.75191.45191.4580,060
25 Apr 2024189.80192.75188.45191.30191.30143,472
24 Apr 2024193.75193.75188.40189.85189.8584,222
23 Apr 2024194.80195.35191.00191.85191.8570,378
22 Apr 2024189.65195.00189.65194.35194.3582,571
19 Apr 2024188.85190.95185.10189.45189.4560,931
18 Apr 2024188.50193.80187.55188.45188.4563,750
16 Apr 2024187.50190.50185.90188.95188.95116,147
15 Apr 2024187.65191.75185.35188.05188.0586,621
12 Apr 2024191.70195.80191.15191.45191.4562,572
10 Apr 2024191.90194.40191.15192.15192.1546,178
09 Apr 2024193.65194.40189.00190.35190.3567,655
08 Apr 2024198.70198.70190.30193.20193.20106,397
05 Apr 2024192.25202.50190.75194.80194.80620,324
04 Apr 2024190.05195.00187.95190.25190.25110,025
03 Apr 2024188.15189.95184.65188.65188.6563,913
02 Apr 2024188.80189.05184.40185.70185.7071,837
01 Apr 2024185.70187.70181.90186.10186.1056,672
28 Mar 2024185.05187.00181.70182.65182.6583,228
27 Mar 2024178.55187.00178.55184.15184.1569,017
26 Mar 2024182.35185.80177.35181.80181.80137,966
22 Mar 2024177.10183.00176.75182.35182.35151,009
21 Mar 2024174.95177.15174.45176.25176.2584,412
20 Mar 2024176.15178.35171.00174.35174.353,842,212
19 Mar 2024177.00177.00172.55174.90174.9034,697
18 Mar 2024179.70179.70175.90176.45176.4552,352
15 Mar 2024180.05181.70175.65179.70179.7093,751
14 Mar 2024168.05180.40165.90179.50179.5089,369
13 Mar 2024176.65177.15169.65170.05170.05102,969
12 Mar 2024177.55179.00173.10175.00175.0079,338
11 Mar 2024178.75180.90174.00174.85174.85137,563
07 Mar 2024182.80182.80177.10178.05178.0550,976
06 Mar 2024185.35185.35176.15179.20179.20189,913
05 Mar 2024186.20186.50180.50184.85184.85101,614
04 Mar 2024185.70188.90184.95186.85186.8572,226
01 Mar 2024184.05186.90183.75186.30186.3084,016
29 Feb 2024186.25186.60180.30183.75183.75144,993
28 Feb 2024186.90187.60183.80185.85185.85179,721
27 Feb 2024179.80186.65178.60185.30185.30173,779
26 Feb 2024180.45180.90177.10178.50178.5049,475
23 Feb 2024182.55182.55176.65179.30179.3090,979
22 Feb 2024181.65183.40181.05181.80181.8071,314
21 Feb 2024182.15184.00180.40182.10182.1097,393
20 Feb 2024184.30184.30180.80182.75182.7596,892
19 Feb 2024191.85191.85182.45183.20183.20218,196
16 Feb 2024186.15190.45186.15188.35188.3571,253
15 Feb 2024184.70187.20182.30185.90185.90126,704
14 Feb 2024174.70184.80173.65182.95182.95128,624
13 Feb 2024180.35180.35171.35177.25177.25128,444
12 Feb 2024184.55185.10174.65177.10177.10110,331
09 Feb 2024186.75186.75178.00183.15183.15153,364
08 Feb 2024187.95188.25183.10185.35185.3567,550
07 Feb 2024187.80189.15182.85184.65184.6540,809
06 Feb 2024189.95190.50184.55185.50185.50154,432
05 Feb 2024193.55195.00186.50189.00189.0076,205
02 Feb 2024199.50204.85192.45193.45193.45142,828
01 Feb 2024199.85199.85193.35198.30198.30182,362
31 Jan 2024193.05201.65192.55198.40198.40173,432
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...