Price Data Selection & Download
Karur Vysya Bank Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see Karur Vysya Bank share price today.
Share Price All Time High
₹358.65
August 26, 2026
NSE Exchange
Share Price All Time Low
₹4.05
January 06, 2003
NSE Exchange
Highest Volume Trading Day
83,899,658
July 21, 2026 • ₹340.30
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
KARURVYSYA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹334.35 | ₹339.85 | ₹329.50 | ₹332.15 | 3,218,547 |
| 2026-09-17 | ₹334.80 | ₹337.50 | ₹330.35 | ₹331.50 | 725,600 |
| 2026-09-16 | ₹325.30 | ₹335.80 | ₹324.95 | ₹334.80 | 2,316,768 |
| 2026-09-15 | ₹333.80 | ₹339.90 | ₹322.75 | ₹324.45 | 1,975,015 |
| 2026-09-11 | ₹336.05 | ₹336.05 | ₹330.45 | ₹333.80 | 987,355 |
| 2026-09-10 | ₹337.25 | ₹340.00 | ₹334.50 | ₹335.30 | 979,196 |
| 2026-09-09 | ₹342.40 | ₹343.80 | ₹337.80 | ₹340.60 | 847,197 |
| 2026-09-08 | ₹341.60 | ₹343.65 | ₹334.80 | ₹341.15 | 1,450,597 |
| 2026-09-07 | ₹348.00 | ₹351.20 | ₹341.00 | ₹341.70 | 1,235,358 |
| 2026-09-04 | ₹354.00 | ₹354.00 | ₹347.70 | ₹348.85 | 955,056 |
| 2026-09-03 | ₹348.80 | ₹358.00 | ₹347.65 | ₹350.00 | 2,690,048 |
| 2026-09-02 | ₹345.60 | ₹349.85 | ₹345.00 | ₹346.60 | 1,317,009 |
| 2026-09-01 | ₹349.05 | ₹351.85 | ₹344.90 | ₹347.60 | 1,349,065 |
| 2026-08-31 | ₹346.00 | ₹351.45 | ₹344.50 | ₹347.60 | 1,814,597 |
| 2026-08-28 | ₹346.30 | ₹350.85 | ₹344.45 | ₹346.00 | 1,302,287 |
| 2026-08-27 | ₹356.85 | ₹358.50 | ₹345.05 | ₹346.30 | 1,792,437 |
| 2026-08-26 | ₹347.30 | ₹358.65 | ₹345.55 | ₹354.35 | 3,910,226 |
| 2026-08-25 | ₹337.95 | ₹347.90 | ₹337.00 | ₹346.00 | 2,922,187 |
| 2026-08-24 | ₹335.25 | ₹339.00 | ₹334.25 | ₹338.15 | 1,139,927 |
| 2026-08-21 | ₹336.90 | ₹336.90 | ₹333.15 | ₹335.50 | 785,799 |
| 2026-08-20 | ₹331.20 | ₹341.95 | ₹331.20 | ₹334.10 | 2,334,666 |
| 2026-08-19 | ₹333.35 | ₹335.65 | ₹329.00 | ₹331.05 | 1,164,557 |
| 2026-08-18 | ₹333.50 | ₹336.15 | ₹330.95 | ₹333.90 | 1,036,685 |
| 2026-08-17 | ₹331.75 | ₹335.75 | ₹326.60 | ₹334.00 | 1,638,570 |
| 2026-08-14 | ₹335.50 | ₹336.20 | ₹331.10 | ₹331.75 | 687,275 |
| 2026-08-13 | ₹340.00 | ₹340.00 | ₹334.20 | ₹335.95 | 1,147,978 |
| 2026-08-12 | ₹332.50 | ₹340.00 | ₹332.40 | ₹338.80 | 1,752,090 |
| 2026-08-11 | ₹334.00 | ₹335.45 | ₹330.25 | ₹334.20 | 1,149,581 |
| 2026-08-10 | ₹335.55 | ₹339.80 | ₹330.30 | ₹331.20 | 1,562,822 |
| 2026-08-07 | ₹336.00 | ₹339.20 | ₹334.05 | ₹335.55 | 816,142 |
| 2026-08-06 | ₹339.90 | ₹343.75 | ₹332.00 | ₹337.50 | 1,675,844 |
| 2026-08-05 | ₹341.85 | ₹346.25 | ₹336.65 | ₹337.65 | 1,582,416 |
| 2026-08-04 | ₹349.50 | ₹349.70 | ₹340.80 | ₹341.45 | 1,754,151 |
| 2026-08-03 | ₹343.50 | ₹351.80 | ₹342.50 | ₹348.10 | 3,406,254 |
| 2026-07-31 | ₹342.45 | ₹346.75 | ₹340.60 | ₹342.45 | 2,390,096 |
| 2026-07-30 | ₹340.00 | ₹344.50 | ₹339.00 | ₹340.30 | 2,148,256 |
| 2026-07-29 | ₹341.00 | ₹342.75 | ₹338.00 | ₹340.10 | 1,528,804 |
| 2026-07-28 | ₹338.00 | ₹340.40 | ₹334.00 | ₹338.40 | 2,548,741 |
| 2026-07-27 | ₹341.00 | ₹344.75 | ₹335.70 | ₹339.65 | 2,727,470 |
| 2026-07-24 | ₹334.00 | ₹340.00 | ₹331.30 | ₹338.90 | 3,587,695 |
| 2026-07-23 | ₹337.00 | ₹340.90 | ₹334.40 | ₹336.90 | 3,613,532 |
| 2026-07-22 | ₹342.10 | ₹347.90 | ₹337.00 | ₹339.15 | 16,009,675 |
| 2026-07-21 | ₹310.05 | ₹345.35 | ₹310.05 | ₹340.30 | 83,899,658 |
| 2026-07-20 | ₹311.30 | ₹312.50 | ₹296.15 | ₹301.00 | 7,930,143 |
| 2026-07-17 | ₹306.25 | ₹311.00 | ₹301.60 | ₹309.80 | 1,820,679 |
| 2026-07-16 | ₹307.00 | ₹309.70 | ₹303.50 | ₹304.15 | 1,481,899 |
| 2026-07-15 | ₹302.50 | ₹308.60 | ₹301.05 | ₹305.40 | 2,108,877 |
| 2026-07-14 | ₹309.00 | ₹309.30 | ₹299.00 | ₹299.55 | 1,694,808 |
| 2026-07-13 | ₹305.00 | ₹312.00 | ₹301.10 | ₹308.40 | 2,533,423 |
| 2026-07-10 | ₹299.00 | ₹308.35 | ₹297.05 | ₹305.65 | 2,191,223 |
| 2026-07-09 | ₹296.00 | ₹301.85 | ₹291.50 | ₹295.65 | 1,675,323 |
| 2026-07-08 | ₹304.95 | ₹307.85 | ₹293.75 | ₹294.65 | 2,013,180 |
| 2026-07-07 | ₹306.00 | ₹306.80 | ₹300.50 | ₹304.35 | 2,240,398 |
| 2026-07-06 | ₹293.60 | ₹307.15 | ₹291.15 | ₹304.15 | 4,377,186 |
| 2026-07-03 | ₹295.30 | ₹297.00 | ₹288.80 | ₹291.80 | 1,904,516 |
| 2026-07-02 | ₹300.00 | ₹302.00 | ₹293.20 | ₹293.95 | 3,063,062 |
| 2026-07-01 | ₹296.65 | ₹301.65 | ₹294.30 | ₹300.10 | 5,384,348 |
| 2026-06-30 | ₹299.80 | ₹300.80 | ₹294.20 | ₹296.10 | 2,814,293 |
| 2026-06-29 | ₹290.00 | ₹301.40 | ₹288.10 | ₹298.85 | 7,703,410 |
| 2026-06-25 | ₹295.00 | ₹295.85 | ₹290.00 | ₹290.50 | 1,236,007 |
| 2026-06-24 | ₹292.50 | ₹295.65 | ₹289.30 | ₹294.95 | 1,606,182 |
| 2026-06-23 | ₹296.90 | ₹296.90 | ₹291.50 | ₹294.55 | 1,508,742 |
| 2026-06-22 | ₹294.00 | ₹296.90 | ₹290.00 | ₹295.70 | 1,321,319 |
| 2026-06-19 | ₹295.75 | ₹298.15 | ₹288.70 | ₹291.75 | 1,874,712 |
| 2026-06-18 | ₹298.00 | ₹301.65 | ₹294.40 | ₹296.75 | 1,739,397 |
| 2026-06-17 | ₹294.55 | ₹298.00 | ₹292.50 | ₹296.70 | 1,780,730 |
| 2026-06-16 | ₹292.00 | ₹298.00 | ₹288.85 | ₹294.55 | 2,930,882 |
| 2026-06-15 | ₹292.50 | ₹297.95 | ₹288.15 | ₹289.30 | 2,648,167 |
| 2026-06-12 | ₹280.00 | ₹289.90 | ₹277.75 | ₹288.95 | 5,057,293 |
| 2026-06-11 | ₹274.05 | ₹278.75 | ₹268.95 | ₹275.85 | 4,022,236 |
| 2026-06-10 | ₹286.70 | ₹288.50 | ₹271.50 | ₹272.70 | 4,925,560 |
| 2026-06-09 | ₹282.95 | ₹288.20 | ₹281.60 | ₹285.60 | 3,920,864 |
| 2026-06-08 | ₹275.30 | ₹291.60 | ₹275.30 | ₹281.40 | 3,717,863 |
| 2026-06-05 | ₹283.95 | ₹286.20 | ₹278.50 | ₹279.35 | 2,783,728 |
| 2026-06-04 | ₹288.00 | ₹291.00 | ₹281.70 | ₹283.95 | 1,985,594 |
| 2026-06-03 | ₹293.05 | ₹293.05 | ₹284.80 | ₹289.10 | 1,508,239 |
| 2026-06-02 | ₹285.10 | ₹294.00 | ₹282.40 | ₹293.05 | 1,295,688 |
| 2026-06-01 | ₹288.75 | ₹292.95 | ₹282.00 | ₹286.30 | 5,452,413 |
| 2026-05-29 | ₹296.70 | ₹296.80 | ₹287.00 | ₹288.75 | 2,006,790 |
| 2026-05-27 | ₹293.05 | ₹295.00 | ₹285.00 | ₹294.05 | 2,533,650 |
| 2026-05-26 | ₹291.90 | ₹295.00 | ₹291.05 | ₹293.35 | 1,108,147 |
| 2026-05-25 | ₹292.75 | ₹294.20 | ₹290.75 | ₹292.00 | 1,115,224 |
| 2026-05-22 | ₹289.40 | ₹290.25 | ₹287.00 | ₹288.05 | 827,184 |
| 2026-05-21 | ₹288.00 | ₹292.10 | ₹286.60 | ₹288.10 | 1,434,427 |
| 2026-05-20 | ₹291.50 | ₹292.20 | ₹283.50 | ₹286.55 | 2,204,613 |
| 2026-05-19 | ₹293.65 | ₹298.80 | ₹291.95 | ₹293.25 | 1,698,054 |
| 2026-05-18 | ₹295.00 | ₹296.00 | ₹289.80 | ₹292.00 | 1,841,661 |
| 2026-05-15 | ₹290.50 | ₹301.00 | ₹289.05 | ₹299.05 | 2,934,490 |
| 2026-05-14 | ₹280.20 | ₹293.00 | ₹279.00 | ₹290.00 | 3,180,886 |
| 2026-05-13 | ₹283.20 | ₹283.45 | ₹275.35 | ₹280.20 | 4,515,178 |
| 2026-05-12 | ₹296.85 | ₹297.50 | ₹277.00 | ₹283.90 | 6,411,205 |
| 2026-05-11 | ₹304.05 | ₹306.50 | ₹295.50 | ₹296.80 | 2,920,364 |
| 2026-05-08 | ₹319.35 | ₹319.35 | ₹302.20 | ₹304.65 | 9,434,199 |
| 2026-05-07 | ₹308.80 | ₹322.00 | ₹304.60 | ₹313.55 | 6,751,527 |
| 2026-05-06 | ₹301.00 | ₹309.05 | ₹298.15 | ₹305.20 | 3,720,427 |
| 2026-05-05 | ₹299.55 | ₹301.00 | ₹295.60 | ₹298.80 | 2,573,610 |
| 2026-05-04 | ₹293.60 | ₹306.20 | ₹293.60 | ₹297.40 | 4,267,994 |
| 2026-04-30 | ₹295.50 | ₹298.50 | ₹290.65 | ₹293.50 | 2,330,041 |
| 2026-04-29 | ₹295.00 | ₹299.80 | ₹291.20 | ₹297.55 | 1,905,585 |
| 2026-04-28 | ₹299.50 | ₹302.00 | ₹292.10 | ₹293.65 | 3,174,815 |
| 2026-04-27 | ₹297.30 | ₹301.50 | ₹296.50 | ₹297.80 | 1,646,469 |
| 2026-04-24 | ₹297.15 | ₹299.35 | ₹293.05 | ₹295.45 | 969,704 |
| 2026-04-23 | ₹301.00 | ₹301.95 | ₹295.50 | ₹297.00 | 1,764,474 |
| 2026-04-22 | ₹292.00 | ₹301.55 | ₹289.60 | ₹300.45 | 4,976,858 |
| 2026-04-21 | ₹274.25 | ₹292.00 | ₹273.30 | ₹290.70 | 9,635,054 |
| 2026-04-20 | ₹277.55 | ₹279.60 | ₹273.10 | ₹274.75 | 2,409,425 |
| 2026-04-17 | ₹280.30 | ₹281.50 | ₹275.40 | ₹277.55 | 2,662,362 |
| 2026-04-16 | ₹281.00 | ₹285.70 | ₹277.35 | ₹280.85 | 2,962,356 |
| 2026-04-15 | ₹286.90 | ₹287.90 | ₹279.15 | ₹279.85 | 3,592,527 |
| 2026-04-13 | ₹276.50 | ₹283.45 | ₹273.10 | ₹280.50 | 2,626,262 |
| 2026-04-10 | ₹279.80 | ₹286.75 | ₹278.75 | ₹281.70 | 3,492,985 |
| 2026-04-09 | ₹281.30 | ₹287.30 | ₹276.25 | ₹277.65 | 3,636,836 |
| 2026-04-08 | ₹270.85 | ₹285.55 | ₹269.10 | ₹281.30 | 7,257,686 |
| 2026-04-07 | ₹270.20 | ₹272.50 | ₹261.00 | ₹262.05 | 3,328,107 |
| 2026-04-06 | ₹275.00 | ₹279.10 | ₹265.45 | ₹269.45 | 5,898,403 |
| 2026-04-02 | ₹288.90 | ₹288.90 | ₹270.00 | ₹272.65 | 8,583,223 |
| 2026-04-01 | ₹299.40 | ₹299.40 | ₹288.00 | ₹291.85 | 3,009,101 |
| 2026-03-30 | ₹290.90 | ₹291.55 | ₹281.30 | ₹289.40 | 4,047,271 |
| 2026-03-27 | ₹281.00 | ₹300.40 | ₹277.10 | ₹295.75 | 10,005,151 |
| 2026-03-25 | ₹275.00 | ₹291.95 | ₹274.30 | ₹284.80 | 5,303,601 |
| 2026-03-24 | ₹271.05 | ₹276.25 | ₹260.35 | ₹272.30 | 6,110,472 |
| 2026-03-23 | ₹259.00 | ₹263.50 | ₹255.55 | ₹261.15 | 3,652,466 |
| 2026-03-20 | ₹273.95 | ₹274.80 | ₹262.80 | ₹263.90 | 3,584,979 |
| 2026-03-19 | ₹281.70 | ₹282.20 | ₹270.45 | ₹271.80 | 2,449,845 |
| 2026-03-18 | ₹284.00 | ₹287.75 | ₹283.15 | ₹284.70 | 2,602,051 |
| 2026-03-17 | ₹287.95 | ₹287.95 | ₹280.55 | ₹284.00 | 1,757,922 |
| 2026-03-16 | ₹277.55 | ₹286.65 | ₹272.35 | ₹284.60 | 4,025,825 |
| 2026-03-13 | ₹294.00 | ₹294.90 | ₹281.30 | ₹282.10 | 2,162,829 |
| 2026-03-12 | ₹304.00 | ₹304.80 | ₹295.00 | ₹295.70 | 1,286,897 |
| 2026-03-11 | ₹305.00 | ₹309.90 | ₹301.55 | ₹304.95 | 2,463,884 |
| 2026-03-10 | ₹296.90 | ₹303.05 | ₹294.95 | ₹301.60 | 1,973,131 |
| 2026-03-09 | ₹301.10 | ₹304.70 | ₹290.55 | ₹292.35 | 3,138,502 |
| 2026-03-06 | ₹318.00 | ₹319.00 | ₹312.00 | ₹312.55 | 1,141,309 |
| 2026-03-05 | ₹312.95 | ₹317.55 | ₹312.25 | ₹316.75 | 2,223,502 |
| 2026-03-04 | ₹313.35 | ₹320.75 | ₹309.10 | ₹310.00 | 5,839,128 |
| 2026-03-02 | ₹315.00 | ₹325.90 | ₹311.20 | ₹315.30 | 2,872,633 |
| 2026-02-27 | ₹337.00 | ₹338.00 | ₹320.65 | ₹326.20 | 4,308,225 |
| 2026-02-26 | ₹336.85 | ₹340.90 | ₹334.20 | ₹336.25 | 2,908,884 |
| 2026-02-25 | ₹337.05 | ₹343.45 | ₹332.95 | ₹336.85 | 2,981,986 |
| 2026-02-24 | ₹325.55 | ₹339.00 | ₹322.75 | ₹336.05 | 6,851,485 |
| 2026-02-23 | ₹323.95 | ₹326.50 | ₹318.35 | ₹325.55 | 1,624,347 |
| 2026-02-20 | ₹319.50 | ₹325.00 | ₹316.05 | ₹322.60 | 2,039,556 |
| 2026-02-19 | ₹326.00 | ₹326.00 | ₹317.30 | ₹319.50 | 1,478,394 |
| 2026-02-18 | ₹325.00 | ₹327.90 | ₹322.00 | ₹326.00 | 1,393,604 |
| 2026-02-17 | ₹316.35 | ₹329.00 | ₹314.70 | ₹324.95 | 3,281,500 |
| 2026-02-16 | ₹315.95 | ₹318.50 | ₹312.20 | ₹316.35 | 1,094,040 |
| 2026-02-13 | ₹315.00 | ₹320.95 | ₹313.10 | ₹316.00 | 1,923,872 |
| 2026-02-12 | ₹318.95 | ₹321.40 | ₹316.05 | ₹318.85 | 2,098,633 |
| 2026-02-11 | ₹326.70 | ₹327.75 | ₹318.00 | ₹319.00 | 1,887,341 |
| 2026-02-10 | ₹326.00 | ₹326.90 | ₹318.30 | ₹325.50 | 3,536,711 |
| 2026-02-09 | ₹321.00 | ₹327.90 | ₹317.45 | ₹326.55 | 3,554,844 |
| 2026-02-06 | ₹312.95 | ₹320.70 | ₹310.00 | ₹318.10 | 2,751,537 |
| 2026-02-05 | ₹315.70 | ₹321.95 | ₹312.60 | ₹314.15 | 3,178,941 |
| 2026-02-04 | ₹305.00 | ₹318.15 | ₹302.50 | ₹317.25 | 5,075,228 |
| 2026-02-03 | ₹314.00 | ₹323.00 | ₹298.40 | ₹304.65 | 4,569,863 |
| 2026-02-02 | ₹288.50 | ₹297.50 | ₹285.00 | ₹295.75 | 5,627,388 |
| 2026-02-01 | ₹298.00 | ₹298.70 | ₹282.00 | ₹286.05 | 6,053,860 |
| 2026-01-30 | ₹303.00 | ₹306.00 | ₹297.00 | ₹301.40 | 3,766,181 |
| 2026-01-29 | ₹293.95 | ₹304.65 | ₹293.00 | ₹302.45 | 7,873,171 |
| 2026-01-28 | ₹292.55 | ₹296.00 | ₹286.50 | ₹293.80 | 8,151,638 |
| 2026-01-27 | ₹272.00 | ₹298.95 | ₹272.00 | ₹292.55 | 55,630,641 |
| 2026-01-23 | ₹264.00 | ₹275.75 | ₹258.50 | ₹265.50 | 8,556,664 |
| 2026-01-22 | ₹259.00 | ₹264.90 | ₹257.30 | ₹263.65 | 2,774,355 |
| 2026-01-21 | ₹255.10 | ₹260.00 | ₹250.70 | ₹254.75 | 3,618,340 |
| 2026-01-20 | ₹266.70 | ₹267.95 | ₹257.50 | ₹259.10 | 1,964,180 |
| 2026-01-19 | ₹268.50 | ₹269.75 | ₹264.30 | ₹266.70 | 1,872,401 |
| 2026-01-16 | ₹268.90 | ₹270.90 | ₹265.00 | ₹267.50 | 2,535,414 |
| 2026-01-14 | ₹265.35 | ₹271.00 | ₹259.70 | ₹266.85 | 2,808,389 |
| 2026-01-13 | ₹265.95 | ₹266.25 | ₹262.55 | ₹264.80 | 941,439 |
| 2026-01-12 | ₹262.05 | ₹267.00 | ₹257.50 | ₹263.60 | 2,267,267 |
| 2026-01-09 | ₹274.45 | ₹278.40 | ₹261.50 | ₹263.65 | 3,444,918 |
| 2026-01-08 | ₹272.10 | ₹275.45 | ₹267.75 | ₹274.60 | 2,213,761 |
| 2026-01-07 | ₹276.00 | ₹276.20 | ₹269.40 | ₹270.10 | 786,806 |
| 2026-01-06 | ₹278.00 | ₹280.45 | ₹273.60 | ₹274.95 | 1,894,907 |
| 2026-01-05 | ₹270.05 | ₹278.75 | ₹269.35 | ₹277.40 | 3,359,346 |
| 2026-01-02 | ₹269.40 | ₹275.90 | ₹266.55 | ₹272.50 | 3,689,152 |
| 2026-01-01 | ₹261.80 | ₹273.80 | ₹260.50 | ₹269.40 | 4,178,850 |
Karur Vysya Bank Share Price Performance Analysis (Jan 2003 - Sep 2026)
KARURVYSYA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+23.29%
₹269.40 → ₹332.15
Year to Date
Price Volatility
8.29%
Low Volatility
Year to Date
Average Daily Volume
3,789,045
Year to Date Average
NSE Exchange
Karur Vysya Bank Share Price History – Frequently Asked Questions
Common questions about KARURVYSYA historical data and records. Review KARURVYSYA price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Karur Vysya Bank (KARURVYSYA)?
The all-time high share price of Karur Vysya Bank was ₹358.65 recorded on August 26, 2026 on the NSE exchange.
What is the all-time low share price of Karur Vysya Bank (KARURVYSYA)?
The all-time low share price of Karur Vysya Bank was ₹4.05 recorded on January 06, 2003 on the NSE exchange.
How can I download KARURVYSYA historical share price data?
You can download Karur Vysya Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KARURVYSYA shares?
The highest trading volume day for Karur Vysya Bank was 83,899,658 shares traded on July 21, 2026 on the NSE exchange, with share price at ₹340.3.