Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,078.80 +505.16 (+0.83%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
The Karur Vysya Bank Limited (KARURVYSYA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 188.00 | 192.55 | 185.80 | 190.40 | 190.40 | 3,183,848 |
| 09 May 2024 | 188.60 | 191.45 | 185.20 | 187.90 | 187.90 | 2,890,701 |
| 08 May 2024 | 187.60 | 190.60 | 186.35 | 188.40 | 188.40 | 1,294,086 |
| 07 May 2024 | 194.50 | 195.15 | 182.80 | 186.65 | 186.65 | 5,084,372 |
| 06 May 2024 | 205.60 | 205.75 | 193.65 | 195.20 | 195.20 | 2,381,899 |
| 03 May 2024 | 205.20 | 208.00 | 201.15 | 203.05 | 203.05 | 2,440,817 |
| 02 May 2024 | 205.80 | 205.80 | 201.05 | 202.85 | 202.85 | 3,244,057 |
| 30 Apr 2024 | 197.95 | 209.30 | 192.70 | 203.95 | 203.95 | 8,902,540 |
| 29 Apr 2024 | 194.00 | 197.70 | 192.10 | 196.20 | 196.20 | 1,726,709 |
| 26 Apr 2024 | 191.80 | 193.70 | 190.50 | 191.20 | 191.20 | 1,040,882 |
| 25 Apr 2024 | 189.60 | 192.85 | 188.45 | 191.25 | 191.25 | 1,267,899 |
| 24 Apr 2024 | 193.45 | 193.45 | 188.60 | 189.60 | 189.60 | 1,117,537 |
| 23 Apr 2024 | 194.50 | 195.70 | 191.10 | 191.70 | 191.70 | 1,064,919 |
| 22 Apr 2024 | 189.85 | 195.00 | 189.15 | 194.25 | 194.25 | 1,712,504 |
| 19 Apr 2024 | 188.55 | 191.00 | 185.10 | 189.70 | 189.70 | 1,392,435 |
| 18 Apr 2024 | 188.50 | 193.75 | 187.30 | 188.55 | 188.55 | 1,629,135 |
| 16 Apr 2024 | 187.75 | 190.55 | 187.00 | 189.20 | 189.20 | 1,526,159 |
| 15 Apr 2024 | 188.00 | 191.90 | 185.50 | 188.65 | 188.65 | 1,775,663 |
| 12 Apr 2024 | 192.00 | 195.90 | 191.00 | 191.85 | 191.85 | 1,026,916 |
| 10 Apr 2024 | 191.80 | 194.50 | 191.10 | 192.65 | 192.65 | 1,482,300 |
| 09 Apr 2024 | 193.65 | 194.40 | 189.00 | 190.65 | 190.65 | 1,250,010 |
| 08 Apr 2024 | 196.00 | 197.95 | 190.20 | 193.65 | 193.65 | 2,114,456 |
| 05 Apr 2024 | 191.10 | 202.55 | 190.55 | 194.85 | 194.85 | 11,163,321 |
| 04 Apr 2024 | 190.50 | 194.80 | 187.95 | 190.15 | 190.15 | 3,339,655 |
| 03 Apr 2024 | 185.85 | 190.00 | 184.50 | 188.90 | 188.90 | 2,898,420 |
| 02 Apr 2024 | 189.00 | 189.50 | 184.30 | 185.85 | 185.85 | 1,698,146 |
| 01 Apr 2024 | 183.45 | 187.90 | 181.90 | 186.45 | 186.45 | 1,294,256 |
| 28 Mar 2024 | 185.25 | 187.00 | 181.30 | 182.70 | 182.70 | 1,785,577 |
| 27 Mar 2024 | 182.25 | 187.25 | 179.00 | 185.00 | 185.00 | 2,206,766 |
| 26 Mar 2024 | 182.35 | 185.70 | 177.60 | 181.95 | 181.95 | 1,899,868 |
| 22 Mar 2024 | 176.95 | 183.00 | 176.10 | 182.35 | 182.35 | 1,922,053 |
| 21 Mar 2024 | 175.50 | 177.40 | 174.35 | 176.05 | 176.05 | 1,410,038 |
| 20 Mar 2024 | 176.45 | 178.75 | 171.05 | 174.30 | 174.30 | 1,969,163 |
| 19 Mar 2024 | 177.00 | 177.10 | 172.55 | 174.70 | 174.70 | 886,823 |
| 18 Mar 2024 | 179.70 | 179.70 | 175.85 | 176.55 | 176.55 | 2,534,654 |
| 15 Mar 2024 | 178.00 | 182.05 | 175.60 | 179.70 | 179.70 | 2,544,805 |
| 14 Mar 2024 | 170.15 | 180.50 | 166.20 | 179.40 | 179.40 | 2,280,132 |
| 13 Mar 2024 | 176.05 | 177.00 | 169.60 | 170.20 | 170.20 | 2,712,772 |
| 12 Mar 2024 | 176.00 | 179.50 | 173.20 | 175.45 | 175.45 | 2,756,826 |
| 11 Mar 2024 | 178.95 | 181.05 | 174.00 | 175.20 | 175.20 | 3,802,840 |
| 07 Mar 2024 | 181.45 | 181.45 | 177.00 | 177.85 | 177.85 | 1,095,465 |
| 06 Mar 2024 | 184.90 | 185.45 | 176.05 | 179.80 | 179.80 | 3,787,607 |
| 05 Mar 2024 | 185.00 | 186.80 | 180.40 | 184.85 | 184.85 | 3,175,358 |
| 04 Mar 2024 | 185.95 | 189.00 | 184.80 | 186.95 | 186.95 | 2,134,184 |
| 01 Mar 2024 | 184.45 | 186.90 | 183.70 | 186.45 | 186.45 | 1,000,127 |
| 29 Feb 2024 | 186.55 | 186.55 | 180.40 | 183.60 | 183.60 | 2,175,906 |
| 28 Feb 2024 | 186.70 | 187.50 | 184.00 | 185.85 | 185.85 | 2,833,611 |
| 27 Feb 2024 | 178.60 | 186.50 | 177.55 | 185.20 | 185.20 | 5,525,982 |
| 26 Feb 2024 | 179.95 | 181.00 | 177.00 | 178.60 | 178.60 | 1,194,323 |
| 23 Feb 2024 | 181.00 | 181.30 | 176.60 | 179.50 | 179.50 | 4,460,708 |
| 22 Feb 2024 | 182.80 | 183.45 | 181.10 | 181.85 | 181.85 | 950,489 |
| 21 Feb 2024 | 181.20 | 184.15 | 180.40 | 182.10 | 182.10 | 1,232,786 |
| 20 Feb 2024 | 184.05 | 185.00 | 180.75 | 182.60 | 182.60 | 1,565,564 |
| 19 Feb 2024 | 190.00 | 190.00 | 182.50 | 183.00 | 183.00 | 2,118,643 |
| 16 Feb 2024 | 187.90 | 190.60 | 186.95 | 188.85 | 188.85 | 2,543,349 |
| 15 Feb 2024 | 184.60 | 187.10 | 182.40 | 185.95 | 185.95 | 5,007,242 |
| 14 Feb 2024 | 175.00 | 185.00 | 173.60 | 182.80 | 182.80 | 4,920,249 |
| 13 Feb 2024 | 176.00 | 178.60 | 172.00 | 177.65 | 177.65 | 1,358,306 |
| 12 Feb 2024 | 184.90 | 185.15 | 174.40 | 176.85 | 176.85 | 3,151,438 |
| 09 Feb 2024 | 186.50 | 186.75 | 178.10 | 183.20 | 183.20 | 1,793,794 |
| 08 Feb 2024 | 184.90 | 188.35 | 183.05 | 185.30 | 185.30 | 1,307,154 |
| 07 Feb 2024 | 189.00 | 189.15 | 182.60 | 184.90 | 184.90 | 1,832,479 |
| 06 Feb 2024 | 189.70 | 190.45 | 184.40 | 185.60 | 185.60 | 2,485,594 |
| 05 Feb 2024 | 193.90 | 194.90 | 185.50 | 188.95 | 188.95 | 1,847,864 |
| 02 Feb 2024 | 199.75 | 204.90 | 192.55 | 193.50 | 193.50 | 3,235,850 |
| 01 Feb 2024 | 199.00 | 199.50 | 193.20 | 198.40 | 198.40 | 2,192,146 |
| 31 Jan 2024 | 192.60 | 201.90 | 192.25 | 198.35 | 198.35 | 5,377,811 |
| 30 Jan 2024 | 192.70 | 195.00 | 190.45 | 192.05 | 192.05 | 3,545,170 |
| 29 Jan 2024 | 180.95 | 193.90 | 180.30 | 191.45 | 191.45 | 7,051,725 |
| 25 Jan 2024 | 181.10 | 186.00 | 178.50 | 180.25 | 180.25 | 2,576,029 |
| 24 Jan 2024 | 182.25 | 187.50 | 179.05 | 180.00 | 180.00 | 5,051,670 |
| 23 Jan 2024 | 176.40 | 188.60 | 175.05 | 182.65 | 182.65 | 23,909,478 |
| 19 Jan 2024 | 172.85 | 173.90 | 168.30 | 169.30 | 169.30 | 2,641,091 |
| 18 Jan 2024 | 169.00 | 173.25 | 165.10 | 171.85 | 171.85 | 3,704,925 |
| 17 Jan 2024 | 170.00 | 173.90 | 167.20 | 169.15 | 169.15 | 2,150,996 |
| 16 Jan 2024 | 175.00 | 175.95 | 171.45 | 173.20 | 173.20 | 1,759,715 |
| 15 Jan 2024 | 169.75 | 176.95 | 169.05 | 174.50 | 174.50 | 4,418,660 |
| 12 Jan 2024 | 168.30 | 170.30 | 167.40 | 168.40 | 168.40 | 3,049,510 |
| 11 Jan 2024 | 165.75 | 168.50 | 164.50 | 168.10 | 168.10 | 2,272,132 |
| 10 Jan 2024 | 164.30 | 165.60 | 163.00 | 165.10 | 165.10 | 1,318,964 |
| 09 Jan 2024 | 164.00 | 166.50 | 161.30 | 163.05 | 163.05 | 1,779,904 |
| 08 Jan 2024 | 167.35 | 167.90 | 162.85 | 163.65 | 163.65 | 1,368,590 |
| 05 Jan 2024 | 167.80 | 169.00 | 165.30 | 166.85 | 166.85 | 1,029,824 |
| 04 Jan 2024 | 167.30 | 169.25 | 166.00 | 166.70 | 166.70 | 980,821 |
| 03 Jan 2024 | 168.00 | 170.00 | 165.75 | 167.30 | 167.30 | 1,532,030 |
| 02 Jan 2024 | 171.90 | 171.90 | 166.50 | 168.00 | 168.00 | 1,924,217 |
| 01 Jan 2024 | 171.50 | 171.90 | 168.80 | 170.80 | 170.80 | 2,367,444 |
| 29 Dec 2023 | 168.50 | 169.90 | 165.60 | 168.90 | 168.90 | 1,324,887 |
| 28 Dec 2023 | 165.40 | 170.00 | 165.10 | 168.50 | 168.50 | 3,275,307 |
| 27 Dec 2023 | 163.70 | 166.45 | 162.60 | 164.50 | 164.50 | 2,746,204 |
| 26 Dec 2023 | 167.00 | 167.00 | 162.90 | 163.55 | 163.55 | 1,841,114 |
| 22 Dec 2023 | 164.35 | 168.00 | 162.95 | 167.00 | 167.00 | 2,516,749 |
| 21 Dec 2023 | 159.50 | 165.00 | 157.15 | 163.70 | 163.70 | 2,941,040 |
| 20 Dec 2023 | 169.70 | 170.00 | 160.40 | 161.50 | 161.50 | 3,523,524 |
| 19 Dec 2023 | 172.00 | 172.00 | 167.60 | 168.65 | 168.65 | 1,318,089 |
| 18 Dec 2023 | 171.00 | 171.45 | 166.05 | 170.35 | 170.35 | 3,677,808 |
| 15 Dec 2023 | 169.00 | 172.20 | 166.60 | 170.00 | 170.00 | 2,548,456 |
| 14 Dec 2023 | 167.70 | 169.40 | 166.10 | 169.10 | 169.10 | 4,861,299 |
| 13 Dec 2023 | 168.75 | 170.40 | 165.00 | 165.65 | 165.65 | 6,710,661 |
| 12 Dec 2023 | 164.95 | 167.25 | 161.35 | 164.95 | 164.95 | 15,538,143 |
| *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.