Singapore markets close in 1 hour 53 minutes
Straits Times Index
3,299.44 +8.74 (+0.27%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,081.28 +117.60 (+0.62%) FTSE 100
8,433.76 0.00 (0.00%) Bitcoin USD
61,689.76 +753.57 (+1.24%) CMC Crypto 200
1,266.64 +6.43 (+0.51%)
The Karur Vysya Bank Limited (KARURVYSYA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:22PM IST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 190.80 | 194.10 | 185.10 | 185.60 | 185.60 | 96,527 |
| 10 May 2024 | 189.10 | 192.30 | 185.65 | 190.65 | 190.65 | 68,760 |
| 09 May 2024 | 188.55 | 191.25 | 185.15 | 187.80 | 187.80 | 123,291 |
| 08 May 2024 | 187.45 | 190.65 | 186.50 | 188.50 | 188.50 | 80,089 |
| 07 May 2024 | 194.75 | 194.75 | 182.80 | 186.70 | 186.70 | 383,867 |
| 06 May 2024 | 205.00 | 205.05 | 193.90 | 195.25 | 195.25 | 94,680 |
| 03 May 2024 | 205.45 | 207.80 | 201.50 | 202.70 | 202.70 | 193,961 |
| 02 May 2024 | 205.80 | 205.80 | 201.10 | 203.00 | 203.00 | 162,161 |
| 30 Apr 2024 | 197.80 | 209.25 | 194.15 | 203.85 | 203.85 | 371,290 |
| 29 Apr 2024 | 193.20 | 197.70 | 191.50 | 196.05 | 196.05 | 196,048 |
| 26 Apr 2024 | 192.00 | 193.55 | 190.75 | 191.45 | 191.45 | 80,060 |
| 25 Apr 2024 | 189.80 | 192.75 | 188.45 | 191.30 | 191.30 | 143,472 |
| 24 Apr 2024 | 193.75 | 193.75 | 188.40 | 189.85 | 189.85 | 84,222 |
| 23 Apr 2024 | 194.80 | 195.35 | 191.00 | 191.85 | 191.85 | 70,378 |
| 22 Apr 2024 | 189.65 | 195.00 | 189.65 | 194.35 | 194.35 | 82,571 |
| 19 Apr 2024 | 188.85 | 190.95 | 185.10 | 189.45 | 189.45 | 60,931 |
| 18 Apr 2024 | 188.50 | 193.80 | 187.55 | 188.45 | 188.45 | 63,750 |
| 16 Apr 2024 | 187.50 | 190.50 | 185.90 | 188.95 | 188.95 | 116,147 |
| 15 Apr 2024 | 187.65 | 191.75 | 185.35 | 188.05 | 188.05 | 86,621 |
| 12 Apr 2024 | 191.70 | 195.80 | 191.15 | 191.45 | 191.45 | 62,572 |
| 10 Apr 2024 | 191.90 | 194.40 | 191.15 | 192.15 | 192.15 | 46,178 |
| 09 Apr 2024 | 193.65 | 194.40 | 189.00 | 190.35 | 190.35 | 67,655 |
| 08 Apr 2024 | 198.70 | 198.70 | 190.30 | 193.20 | 193.20 | 106,397 |
| 05 Apr 2024 | 192.25 | 202.50 | 190.75 | 194.80 | 194.80 | 620,324 |
| 04 Apr 2024 | 190.05 | 195.00 | 187.95 | 190.25 | 190.25 | 110,025 |
| 03 Apr 2024 | 188.15 | 189.95 | 184.65 | 188.65 | 188.65 | 63,913 |
| 02 Apr 2024 | 188.80 | 189.05 | 184.40 | 185.70 | 185.70 | 71,837 |
| 01 Apr 2024 | 185.70 | 187.70 | 181.90 | 186.10 | 186.10 | 56,672 |
| 28 Mar 2024 | 185.05 | 187.00 | 181.70 | 182.65 | 182.65 | 83,228 |
| 27 Mar 2024 | 178.55 | 187.00 | 178.55 | 184.15 | 184.15 | 69,017 |
| 26 Mar 2024 | 182.35 | 185.80 | 177.35 | 181.80 | 181.80 | 137,966 |
| 22 Mar 2024 | 177.10 | 183.00 | 176.75 | 182.35 | 182.35 | 151,009 |
| 21 Mar 2024 | 174.95 | 177.15 | 174.45 | 176.25 | 176.25 | 84,412 |
| 20 Mar 2024 | 176.15 | 178.35 | 171.00 | 174.35 | 174.35 | 3,842,212 |
| 19 Mar 2024 | 177.00 | 177.00 | 172.55 | 174.90 | 174.90 | 34,697 |
| 18 Mar 2024 | 179.70 | 179.70 | 175.90 | 176.45 | 176.45 | 52,352 |
| 15 Mar 2024 | 180.05 | 181.70 | 175.65 | 179.70 | 179.70 | 93,751 |
| 14 Mar 2024 | 168.05 | 180.40 | 165.90 | 179.50 | 179.50 | 89,369 |
| 13 Mar 2024 | 176.65 | 177.15 | 169.65 | 170.05 | 170.05 | 102,969 |
| 12 Mar 2024 | 177.55 | 179.00 | 173.10 | 175.00 | 175.00 | 79,338 |
| 11 Mar 2024 | 178.75 | 180.90 | 174.00 | 174.85 | 174.85 | 137,563 |
| 07 Mar 2024 | 182.80 | 182.80 | 177.10 | 178.05 | 178.05 | 50,976 |
| 06 Mar 2024 | 185.35 | 185.35 | 176.15 | 179.20 | 179.20 | 189,913 |
| 05 Mar 2024 | 186.20 | 186.50 | 180.50 | 184.85 | 184.85 | 101,614 |
| 04 Mar 2024 | 185.70 | 188.90 | 184.95 | 186.85 | 186.85 | 72,226 |
| 01 Mar 2024 | 184.05 | 186.90 | 183.75 | 186.30 | 186.30 | 84,016 |
| 29 Feb 2024 | 186.25 | 186.60 | 180.30 | 183.75 | 183.75 | 144,993 |
| 28 Feb 2024 | 186.90 | 187.60 | 183.80 | 185.85 | 185.85 | 179,721 |
| 27 Feb 2024 | 179.80 | 186.65 | 178.60 | 185.30 | 185.30 | 173,779 |
| 26 Feb 2024 | 180.45 | 180.90 | 177.10 | 178.50 | 178.50 | 49,475 |
| 23 Feb 2024 | 182.55 | 182.55 | 176.65 | 179.30 | 179.30 | 90,979 |
| 22 Feb 2024 | 181.65 | 183.40 | 181.05 | 181.80 | 181.80 | 71,314 |
| 21 Feb 2024 | 182.15 | 184.00 | 180.40 | 182.10 | 182.10 | 97,393 |
| 20 Feb 2024 | 184.30 | 184.30 | 180.80 | 182.75 | 182.75 | 96,892 |
| 19 Feb 2024 | 191.85 | 191.85 | 182.45 | 183.20 | 183.20 | 218,196 |
| 16 Feb 2024 | 186.15 | 190.45 | 186.15 | 188.35 | 188.35 | 71,253 |
| 15 Feb 2024 | 184.70 | 187.20 | 182.30 | 185.90 | 185.90 | 126,704 |
| 14 Feb 2024 | 174.70 | 184.80 | 173.65 | 182.95 | 182.95 | 128,624 |
| 13 Feb 2024 | 180.35 | 180.35 | 171.35 | 177.25 | 177.25 | 128,444 |
| 12 Feb 2024 | 184.55 | 185.10 | 174.65 | 177.10 | 177.10 | 110,331 |
| 09 Feb 2024 | 186.75 | 186.75 | 178.00 | 183.15 | 183.15 | 153,364 |
| 08 Feb 2024 | 187.95 | 188.25 | 183.10 | 185.35 | 185.35 | 67,550 |
| 07 Feb 2024 | 187.80 | 189.15 | 182.85 | 184.65 | 184.65 | 40,809 |
| 06 Feb 2024 | 189.95 | 190.50 | 184.55 | 185.50 | 185.50 | 154,432 |
| 05 Feb 2024 | 193.55 | 195.00 | 186.50 | 189.00 | 189.00 | 76,205 |
| 02 Feb 2024 | 199.50 | 204.85 | 192.45 | 193.45 | 193.45 | 142,828 |
| 01 Feb 2024 | 199.85 | 199.85 | 193.35 | 198.30 | 198.30 | 182,362 |
| 31 Jan 2024 | 193.05 | 201.65 | 192.55 | 198.40 | 198.40 | 173,432 |
| 30 Jan 2024 | 192.90 | 194.95 | 190.55 | 191.90 | 191.90 | 104,454 |
| 29 Jan 2024 | 180.20 | 193.80 | 180.20 | 191.20 | 191.20 | 201,965 |
| 25 Jan 2024 | 181.35 | 186.00 | 178.65 | 180.10 | 180.10 | 1,229,714 |
| 24 Jan 2024 | 182.05 | 187.55 | 179.00 | 179.85 | 179.85 | 299,831 |
| 23 Jan 2024 | 175.90 | 188.55 | 175.15 | 183.70 | 183.70 | 679,635 |
| 19 Jan 2024 | 172.65 | 173.85 | 168.50 | 169.25 | 169.25 | 66,652 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 167.20 | 173.90 | 167.20 | 169.10 | 169.10 | 180,848 |
| 16 Jan 2024 | 173.75 | 175.75 | 171.35 | 173.30 | 173.30 | 172,683 |
| 15 Jan 2024 | 168.65 | 176.75 | 168.65 | 174.50 | 174.50 | 366,112 |
| 12 Jan 2024 | 168.40 | 170.05 | 167.50 | 168.55 | 168.55 | 123,633 |
| 11 Jan 2024 | 165.55 | 168.50 | 164.50 | 168.10 | 168.10 | 168,201 |
| 10 Jan 2024 | 164.90 | 165.65 | 163.20 | 165.10 | 165.10 | 468,161 |
| 09 Jan 2024 | 162.65 | 166.50 | 159.45 | 161.75 | 161.75 | 124,752 |
| 08 Jan 2024 | 166.95 | 167.90 | 162.75 | 163.75 | 163.75 | 135,241 |
| 05 Jan 2024 | 168.35 | 169.00 | 165.35 | 166.90 | 166.90 | 49,582 |
| 04 Jan 2024 | 169.25 | 169.30 | 166.00 | 166.60 | 166.60 | 107,108 |
| 03 Jan 2024 | 168.20 | 169.75 | 165.75 | 167.50 | 167.50 | 100,311 |
| 02 Jan 2024 | 172.00 | 172.00 | 166.55 | 168.20 | 168.20 | 143,466 |
| 01 Jan 2024 | 171.05 | 171.85 | 168.90 | 171.00 | 171.00 | 227,009 |
| 29 Dec 2023 | 168.25 | 169.80 | 165.55 | 168.55 | 168.55 | 110,520 |
| 28 Dec 2023 | 165.60 | 170.00 | 165.50 | 168.50 | 168.50 | 327,831 |
| 27 Dec 2023 | 163.80 | 166.35 | 162.60 | 164.50 | 164.50 | 152,641 |
| 26 Dec 2023 | 166.75 | 167.20 | 162.75 | 163.60 | 163.60 | 94,834 |
| 22 Dec 2023 | 164.50 | 167.90 | 163.00 | 167.10 | 167.10 | 175,685 |
| 21 Dec 2023 | 159.25 | 165.00 | 156.75 | 163.70 | 163.70 | 265,958 |
| 20 Dec 2023 | 169.95 | 169.95 | 160.50 | 161.50 | 161.50 | 199,643 |
| 19 Dec 2023 | 172.00 | 172.00 | 167.60 | 168.60 | 168.60 | 140,253 |
| 18 Dec 2023 | 170.20 | 171.10 | 165.85 | 170.35 | 170.35 | 245,424 |
| 15 Dec 2023 | 169.10 | 172.00 | 166.60 | 170.05 | 170.05 | 219,363 |
| 14 Dec 2023 | 167.95 | 169.40 | 166.00 | 169.10 | 169.10 | 310,695 |
| 13 Dec 2023 | 170.00 | 170.35 | 165.00 | 165.85 | 165.85 | 346,083 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.