Karur Vysya Bank share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Karur Vysya Bank		MCap (aprox) 27863.6 Crores	Symbol : KARURVYSYA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.8%	-4.1%	10.3%	-9.8%	13.5%	26.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	288.05	-0.05	827.18k	0.0%
21-05-26	Thu	288.1	1.55	1.43m	0.5%	Data Update : 8 PM
20-05-26	Wed	286.55	-6.7	2.2m	-2.3%	22-05-26 : 288.05
19-05-26	Tue	293.25	1.25	1.7m	0.4%
18-05-26	Mon	292	-7.05	1.84m	-2.4%	Compared to  :  13-05-26 280.2
15-05-26	Fri	299.05	9.05	2.93m	3.1%
14-05-26	Thu	290	9.8	3.18m	3.5%	7 Days %
13-05-26	Wed	280.2	-3.7	4.52m	-1.3%	2.8%
12-05-26	Tue	283.9	-12.9	6.41m	-4.3%
11-05-26	Mon	296.8	-7.85	2.92m	-2.6%	Compared to  :  22-04-26 300.45
08-05-26	Fri	304.65	-8.9	9.43m	-2.8%
07-05-26	Thu	313.55	8.35	6.75m	2.7%	1 Month %
06-05-26	Wed	305.2	6.4	3.72m	2.1%	-4.1%
05-05-26	Tue	298.8	1.4	2.57m	0.5%	.
04-05-26	Mon	297.4	3.9	4.27m	1.3%	Compared to  :  23-03-26 261.15
30-04-26	Thu	293.5	-4.05	2.33m	-1.4%
29-04-26	Wed	297.55	3.9	1.91m	1.3%	2 Months %
28-04-26	Tue	293.65	-4.15	3.17m	-1.4%	10.3%
27-04-26	Mon	297.8	2.35	1.65m	0.8%
24-04-26	Fri	295.45	-1.55	969.7k	-0.5%	Compared to  :  23-02-26 319.5
23-04-26	Thu	297	-3.45	1.76m	-1.1%
22-04-26	Wed	300.45	9.75	4.98m	3.4%	3 Months %
21-04-26	Tue	290.7	15.95	9.64m	5.8%	-9.8%
20-04-26	Mon	274.75	-2.8	2.41m	-1.0%
17-04-26	Fri	277.55	-3.3	2.66m	-1.2%	Compared to  :  21-11-25 253.7
16-04-26	Thu	280.85	1	2.96m	0.4%
15-04-26	Wed	279.85	-0.65	3.59m	-0.2%	6 Months %
13-04-26	Mon	280.5	-1.2	2.63m	-0.4%	13.5%
10-04-26	Fri	281.7	4.05	3.49m	1.5%
09-04-26	Thu	277.65	-3.65	3.64m	-1.3%	Compared to  :  22-05-25 228.23
08-04-26	Wed	281.3	19.25	7.26m	7.3%
07-04-26	Tue	262.05	-7.4	3.33m	-2.7%	1 year %
06-04-26	Mon	269.45	-3.2	5.9m	-1.2%	26.2%
02-04-26	Thu	272.65	-19.2	8.58m	-6.6%
01-04-26	Wed	291.85	2.45	3.01m	0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	289.4	-6.35	4.05m	-2.1%
27-03-26	Fri	295.75	10.95	10.01m	3.8%
25-03-26	Wed	284.8	12.5	5.3m	4.6%
24-03-26	Tue	272.3	11.15	6.11m	4.3%
23-03-26	Mon	261.15	-2.75	3.65m	-1.0%
20-03-26	Fri	263.9	-7.9	3.58m	-2.9%
19-03-26	Thu	271.8	-12.9	2.45m	-4.5%
18-03-26	Wed	284.7	-52.15	2.6m	0.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	336.85	0.8	2.98m	0.2%
26-02-26	Thu	336.05	10.5	6.85m	3.2%
25-02-26	Wed	325.55	2.95	1.62m	0.9%
24-02-26	Tue	322.6	3.1	2.04m	1.0%
23-02-26	Mon	319.5	-6.5	1.48m	-2.0%
20-02-26	Fri	326	1.05	1.39m	0.3%
19-02-26	Thu	324.95	8.6	3.28m	2.7%
18-02-26	Wed	316.35	0.35	1.09m	0.1%
17-02-26	Tue	316	-2.85	1.92m	-0.9%
16-02-26	Mon	318.85	-0.15	2.1m	0.0%
13-02-26	Fri	319	-6.5	1.89m	-2.0%
12-02-26	Thu	325.5	-1.05	3.54m	-0.3%
11-02-26	Wed	326.55	8.45	3.55m	2.7%
10-02-26	Tue	318.1	3.95	2.75m	1.3%
09-02-26	Mon	314.15	-3.1	3.18m	-1.0%
06-02-26	Fri	317.25	12.6	5.08m	4.1%
05-02-26	Thu	304.65	8.9	4.57m	3.0%
04-02-26	Wed	295.75	9.7	5.63m	3.4%
03-02-26	Tue	286.05	-15.35	6.05m	-5.1%
02-02-26	Mon	301.4	-1.05	3.77m	-0.3%
01-02-26	Sun	302.45	8.65	7.87m	2.9%
30-01-26	Fri	293.8	1.25	8.15m	0.4%
29-01-26	Thu	292.55	27.05	55.63m	10.2%
28-01-26	Wed	265.5	1.85	8.56m	0.7%
27-01-26	Tue	263.65	8.9	2.77m	3.5%
23-01-26	Fri	254.75	-4.35	3.62m	-1.7%
22-01-26	Thu	259.1	-7.6	1.96m	-2.8%
21-01-26	Wed	266.7	-0.8	1.87m	-0.3%
20-01-26	Tue	267.5	0.65	2.54m	0.2%
19-01-26	Mon	266.85	2.05	2.81m	0.8%
16-01-26	Fri	264.8	1.2	941.44k	0.5%
14-01-26	Wed	263.6	-0.05	2.27m	0.0%
13-01-26	Tue	263.65	-10.95	3.44m	-4.0%
12-01-26	Mon	274.6	4.5	2.21m	1.7%
09-01-26	Fri	270.1	-4.85	786.81k	-1.8%
08-01-26	Thu	274.95	-2.45	1.89m	-0.9%
07-01-26	Wed	277.4	4.9	3.36m	1.8%
06-01-26	Tue	272.5	3.1	3.69m	1.2%
05-01-26	Mon	269.4	5.57	4.18m	2.1%
02-01-26	Fri	263.83	4.66	2.47m	1.8%
01-01-26	Thu	259.17	4.56	4.49m	1.8%
31-12-25	Wed	254.61	-8.2	3.07m	-3.1%
30-12-25	Tue	262.81	12.71	15.11m	5.1%
29-12-25	Mon	250.1	-0.76	1.38m	-0.3%
26-12-25	Fri	250.86	-1.72	1.39m	-0.7%
24-12-25	Wed	252.58	0.19	1.07m	0.1%
23-12-25	Tue	252.39	4.53	1.51m	1.8%
22-12-25	Mon	247.86	-2.27	823.43k	-0.9%
19-12-25	Fri	250.13	4.88	1.84m	2.0%
18-12-25	Thu	245.25	0.15	771.21k	0.1%
17-12-25	Wed	245.1	-0.26	723.94k	-0.1%
16-12-25	Tue	245.36	3.67	905.41k	1.5%
15-12-25	Mon	241.69	0.57	428.66k	0.2%
12-12-25	Fri	241.12	-1.89	686.13k	-0.8%
11-12-25	Thu	243.01	0.71	1.29m	0.3%
10-12-25	Wed	242.3	-5.85	1.33m	-2.4%
09-12-25	Tue	248.15	1.12	2.42m	0.5%
08-12-25	Mon	247.03	-2.27	1.52m	-0.9%
05-12-25	Fri	249.3	-1.44	2.85m	-0.6%
04-12-25	Thu	250.74	-3.09	1.45m	-1.2%
03-12-25	Wed	253.83	5.86	3.38m	2.4%
02-12-25	Tue	247.97	-3.36	1.21m	-1.3%
01-12-25	Mon	251.33	-0.51	1.54m	-0.2%
28-11-25	Fri	251.84	3.89	1.75m	1.6%
27-11-25	Thu	247.95	4.43	1.19m	1.8%
26-11-25	Wed	243.52	-3.55	2.04m	-1.4%
25-11-25	Tue	247.07	-0.96	1.85m	-0.4%
24-11-25	Mon	248.03	-5.67	1.55m	-2.2%
21-11-25	Fri	253.7	0.31	994.53k	0.1%
20-11-25	Thu	253.39	0.61	1.03m	0.2%
19-11-25	Wed	252.78	3.18	1.1m	1.3%
18-11-25	Tue	249.6	-2.24	817.73k	-0.9%
17-11-25	Mon	251.84	1.82	2.42m	0.7%
14-11-25	Fri	250.02	4.21	2.01m	1.7%
13-11-25	Thu	245.81	-1.83	857.55k	-0.7%
12-11-25	Wed	247.64	-1.48	917.38k	-0.6%
11-11-25	Tue	249.12	2.41	1.86m	1.0%
10-11-25	Mon	246.71	-4.25	2.18m	-1.7%
07-11-25	Fri	250.96	-0.84	1.85m	-0.3%
06-11-25	Thu	251.8	8.65	7.31m	3.6%
04-11-25	Tue	243.15	-1.85	1.21m	-0.8%
03-11-25	Mon	245	-3.67	750.16k	-1.5%
31-10-25	Fri	248.67	-0.3	808.24k	-0.1%
30-10-25	Thu	248.97	-0.78	2.04m	-0.3%
29-10-25	Wed	249.75	6.7	2.97m	2.8%
28-10-25	Tue	243.05	-3.12	1.3m	-1.3%
27-10-25	Mon	246.17	1.33	3.52m	0.5%
24-10-25	Fri	244.84	3.53	771.92k	1.5%
23-10-25	Thu	241.31	13.92	12.99m	6.1%
21-10-25	Tue	227.39	0.89	2.85m	0.4%
20-10-25	Mon	226.5	3.98	2.48m	1.8%
17-10-25	Fri	222.52	1.34	1.76m	0.6%
16-10-25	Thu	221.18	-4.77	5.37m	-2.1%
15-10-25	Wed	225.95	-0.64	2.61m	-0.3%
14-10-25	Tue	226.59	4.23	1.53m	1.9%
13-10-25	Mon	222.36	-2.75	2.43m	-1.2%
10-10-25	Fri	225.11	6.54	10.92m	3.0%
09-10-25	Thu	218.57	1.25	924.05k	0.6%
08-10-25	Wed	217.32	8.14	4.87m	3.9%
07-10-25	Tue	209.18	-1.43	2.19m	-0.7%
06-10-25	Mon	210.61	-0.3	1.32m	-0.1%
03-10-25	Fri	210.91	-2.97	2.35m	-1.4%
01-10-25	Wed	213.88	8.24	3.28m	4.0%
30-09-25	Tue	205.64	-4.24	1.3m	-2.0%
29-09-25	Mon	209.88	-2.41	1.18m	-1.1%
26-09-25	Fri	212.29	-1.14	895.5k	-0.5%
25-09-25	Thu	213.43	0.58	618.44k	0.3%
24-09-25	Wed	212.85	-4.33	999.29k	-2.0%
23-09-25	Tue	217.18	-1.75	1.25m	-0.8%
22-09-25	Mon	218.93	3.02	1.58m	1.4%
19-09-25	Fri	215.91	4.32	1.87m	2.0%
18-09-25	Thu	211.59	2.38	1.07m	1.1%
17-09-25	Wed	209.21	-1.55	1.12m	-0.7%
16-09-25	Tue	210.76	1.15	3.02m	0.5%
15-09-25	Mon	209.61	3.12	1.31m	1.5%
12-09-25	Fri	206.49	1.67	1.27m	0.8%
11-09-25	Thu	204.82	-0.83	919.8k	-0.4%
10-09-25	Wed	205.65	-0.45	648.41k	-0.2%
09-09-25	Tue	206.1	3.14	848.15k	1.5%
08-09-25	Mon	202.96	-5.35	2.48m	-2.6%
05-09-25	Fri	208.31	-1.7	1.29m	-0.8%
04-09-25	Thu	210.01	0.91	1.47m	0.4%
03-09-25	Wed	209.1	-4.95	2.06m	-2.3%
02-09-25	Tue	214.05	1.8	1.27m	0.8%
01-09-25	Mon	212.25	-3.85	1.35m	-1.8%
29-08-25	Fri	216.1	-47.85	4.97m	-18.1%
28-08-25	Thu	263.95	5.75	4.13m	2.2%
26-08-25	Tue	258.2	0	4.83m	0.0%
25-08-25	Mon	258.2	-1.25	737.64k	-0.5%
22-08-25	Fri	259.45	-3.4	972.19k	-1.3%
21-08-25	Thu	262.85	-1.1	820.16k	-0.4%
20-08-25	Wed	263.95	6.8	1.18m	2.6%
19-08-25	Tue	257.15	0.7	546.73k	0.3%
18-08-25	Mon	256.45	-1.9	1.08m	-0.7%
14-08-25	Thu	258.35	-3.4	587.5k	-1.3%
13-08-25	Wed	261.75	-1.15	1.1m	-0.4%
12-08-25	Tue	262.9	1.35	1.68m	0.5%
11-08-25	Mon	261.55	-0.25	880.96k	-0.1%
08-08-25	Fri	261.8	1.55	1.18m	0.6%
07-08-25	Thu	260.25	-3.35	837.95k	-1.3%
06-08-25	Wed	263.6	3.9	988.91k	1.5%
05-08-25	Tue	259.7	-3.9	1.2m	-1.5%
04-08-25	Mon	263.6	4.75	1.98m	1.8%
01-08-25	Fri	258.85	-1.2	612.77k	-0.5%
31-07-25	Thu	260.05	0.05	1.03m	0.0%
30-07-25	Wed	260	-0.6	2.24m	-0.2%
29-07-25	Tue	260.6	-10.1	3.58m	-3.7%
28-07-25	Mon	270.7	-0.6	2.9m	-0.2%
25-07-25	Fri	271.3	0.25	2.23m	0.1%
24-07-25	Thu	271.05	1.3	1.57m	0.5%
23-07-25	Wed	269.75	1.55	4.74m	0.6%
22-07-25	Tue	268.2	-2.3	1.37m	-0.9%
21-07-25	Mon	270.5	-3.5	1.8m	-1.3%
18-07-25	Fri	274	2.3	1.96m	0.8%
17-07-25	Thu	271.7	1.7	3.48m	0.6%
16-07-25	Wed	270	0.85	1.73m	0.3%
15-07-25	Tue	269.15	-2.7	1.97m	-1.0%
14-07-25	Mon	271.85	0.1	2.17m	0.0%
11-07-25	Fri	271.75	1.95	3.12m	0.7%
10-07-25	Thu	271.55	0.2	2.56m	0.1%
09-07-25	Wed	269.6	-1.9	2.7m	-0.7%
08-07-25	Tue	271.5	6.9	3.38m	2.6%
07-07-25	Mon	264.6	-8.45	2.39m	-3.1%
04-07-25	Fri	273.05	-0.9	4.47m	-0.3%
03-07-25	Thu	273.95	6.41	8.06m	2.4%
02-07-25	Wed	267.54	10.63	9.01m	4.1%
01-07-25	Tue	256.91	7.09	7.25m	2.8%
30-06-25	Mon	249.82	1.75	2.5m	0.7%
27-06-25	Fri	248.07	-0.56	2.54m	-0.2%
26-06-25	Thu	248.63	2.94	2.73m	1.2%
25-06-25	Wed	245.69	-1.58	1.38m	-0.6%
24-06-25	Tue	247.27	3.88	2.02m	1.6%
23-06-25	Mon	243.39	-4.08	1.21m	-1.6%
20-06-25	Fri	247.47	0.68	2.44m	0.3%
19-06-25	Thu	246.79	-1.76	2.08m	-0.7%
18-06-25	Wed	248.55	0.78	5.78m	0.3%
17-06-25	Tue	247.77	6.92	5.7m	2.9%
16-06-25	Mon	240.85	1.3	3.4m	0.5%
13-06-25	Fri	239.55	2.26	5.11m	1.0%
12-06-25	Thu	237.29	0.16	1.24m	0.1%
11-06-25	Wed	237.13	-0.9	1.97m	-0.4%
10-06-25	Tue	238.03	6.45	3.2m	2.8%
09-06-25	Mon	231.58	2.07	1.32m	0.9%
06-06-25	Fri	229.51	-6.13	2.34m	-2.6%
05-06-25	Thu	235.64	-4.02	4.69m	-1.7%
04-06-25	Wed	239.66	17.97	13.48m	8.1%
03-06-25	Tue	221.69	0.18	2.42m	0.1%
02-06-25	Mon	221.51	-0.84	1.72m	-0.4%
30-05-25	Fri	222.35	-4.42	1.75m	-1.9%
29-05-25	Thu	226.77	-2.85	793.82k	-1.2%
28-05-25	Wed	229.62	3.42	2.03m	1.5%
27-05-25	Tue	226.2	4.31	1.26m	1.9%
26-05-25	Mon	221.89	-4.64	1.29m	-2.0%
23-05-25	Fri	226.53	-1.7	2.99m	-0.7%
22-05-25	Thu	228.23	2.76	6.4m	1.2%
21-05-25	Wed	225.47	-0.28	1.83m	-0.1%