NSE - Free Realtime Quote • INR
The Karur Vysya Bank Limited (KARURVYSYA.NS)
As of 2:46 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 194.50 | 195.70 | 191.50 | 191.65 | 191.65 | 866,322 |
| Apr 22, 2024 | 189.85 | 195.00 | 189.15 | 194.25 | 194.25 | 1,712,504 |
| Apr 19, 2024 | 188.55 | 191.00 | 185.10 | 189.70 | 189.70 | 1,392,435 |
| Apr 18, 2024 | 188.50 | 193.75 | 187.30 | 188.55 | 188.55 | 1,629,135 |
| Apr 16, 2024 | 187.75 | 190.55 | 187.00 | 189.20 | 189.20 | 1,526,159 |
| Apr 15, 2024 | 188.00 | 191.90 | 185.50 | 188.65 | 188.65 | 1,775,663 |
| Apr 12, 2024 | 192.00 | 195.90 | 191.00 | 191.85 | 191.85 | 1,026,916 |
| Apr 10, 2024 | 191.80 | 194.50 | 191.10 | 192.65 | 192.65 | 1,482,300 |
| Apr 9, 2024 | 193.65 | 194.40 | 189.00 | 190.65 | 190.65 | 1,250,010 |
| Apr 8, 2024 | 196.00 | 197.95 | 190.20 | 193.65 | 193.65 | 2,114,456 |
| Apr 5, 2024 | 191.10 | 202.55 | 190.55 | 194.85 | 194.85 | 11,163,321 |
| Apr 4, 2024 | 190.50 | 194.80 | 187.95 | 190.15 | 190.15 | 3,339,655 |
| Apr 3, 2024 | 185.85 | 190.00 | 184.50 | 188.90 | 188.90 | 2,898,420 |
| Apr 2, 2024 | 189.00 | 189.50 | 184.30 | 185.85 | 185.85 | 1,698,146 |
| Apr 1, 2024 | 183.45 | 187.90 | 181.90 | 186.45 | 186.45 | 1,294,256 |
| Mar 28, 2024 | 185.25 | 187.00 | 181.30 | 182.70 | 182.70 | 1,785,577 |
| Mar 27, 2024 | 182.25 | 187.25 | 179.00 | 185.00 | 185.00 | 2,206,766 |
| Mar 26, 2024 | 182.35 | 185.70 | 177.60 | 181.95 | 181.95 | 1,899,868 |
| Mar 22, 2024 | 176.95 | 183.00 | 176.10 | 182.35 | 182.35 | 1,922,053 |
| Mar 21, 2024 | 175.50 | 177.40 | 174.35 | 176.05 | 176.05 | 1,410,038 |
| Mar 20, 2024 | 176.45 | 178.75 | 171.05 | 174.30 | 174.30 | 1,969,163 |
| Mar 19, 2024 | 177.00 | 177.10 | 172.55 | 174.70 | 174.70 | 886,823 |
| Mar 18, 2024 | 179.70 | 179.70 | 175.85 | 176.55 | 176.55 | 2,534,654 |
| Mar 15, 2024 | 178.00 | 182.05 | 175.60 | 179.70 | 179.70 | 2,544,805 |
| Mar 14, 2024 | 170.15 | 180.50 | 166.20 | 179.40 | 179.40 | 2,280,132 |
| Mar 13, 2024 | 176.05 | 177.00 | 169.60 | 170.20 | 170.20 | 2,712,772 |
| Mar 12, 2024 | 176.00 | 179.50 | 173.20 | 175.45 | 175.45 | 2,756,826 |
| Mar 11, 2024 | 178.95 | 181.05 | 174.00 | 175.20 | 175.20 | 3,802,840 |
| Mar 7, 2024 | 181.45 | 181.45 | 177.00 | 177.85 | 177.85 | 1,095,465 |
| Mar 6, 2024 | 184.90 | 185.45 | 176.05 | 179.80 | 179.80 | 3,787,607 |
| Mar 5, 2024 | 185.00 | 186.80 | 180.40 | 184.85 | 184.85 | 3,175,358 |
| Mar 4, 2024 | 185.95 | 189.00 | 184.80 | 186.95 | 186.95 | 2,134,184 |
| Mar 1, 2024 | 184.45 | 186.90 | 183.70 | 186.45 | 186.45 | 1,000,127 |
| Feb 29, 2024 | 186.55 | 186.55 | 180.40 | 183.60 | 183.60 | 2,175,906 |
| Feb 28, 2024 | 186.70 | 187.50 | 184.00 | 185.85 | 185.85 | 2,833,611 |
| Feb 27, 2024 | 178.60 | 186.50 | 177.55 | 185.20 | 185.20 | 5,525,982 |
| Feb 26, 2024 | 179.95 | 181.00 | 177.00 | 178.60 | 178.60 | 1,194,323 |
| Feb 23, 2024 | 181.00 | 181.30 | 176.60 | 179.50 | 179.50 | 4,460,708 |
| Feb 22, 2024 | 182.80 | 183.45 | 181.10 | 181.85 | 181.85 | 950,489 |
| Feb 21, 2024 | 181.20 | 184.15 | 180.40 | 182.10 | 182.10 | 1,232,786 |
| Feb 20, 2024 | 184.05 | 185.00 | 180.75 | 182.60 | 182.60 | 1,565,564 |
| Feb 19, 2024 | 190.00 | 190.00 | 182.50 | 183.00 | 183.00 | 2,118,643 |
| Feb 16, 2024 | 187.90 | 190.60 | 186.95 | 188.85 | 188.85 | 2,543,349 |
| Feb 15, 2024 | 184.60 | 187.10 | 182.40 | 185.95 | 185.95 | 5,007,242 |
| Feb 14, 2024 | 175.00 | 185.00 | 173.60 | 182.80 | 182.80 | 4,920,249 |
| Feb 13, 2024 | 176.00 | 178.60 | 172.00 | 177.65 | 177.65 | 1,358,306 |
| Feb 12, 2024 | 184.90 | 185.15 | 174.40 | 176.85 | 176.85 | 3,151,438 |
| Feb 9, 2024 | 186.50 | 186.75 | 178.10 | 183.20 | 183.20 | 1,793,794 |
| Feb 8, 2024 | 184.90 | 188.35 | 183.05 | 185.30 | 185.30 | 1,307,154 |
| Feb 7, 2024 | 189.00 | 189.15 | 182.60 | 184.90 | 184.90 | 1,832,479 |
| Feb 6, 2024 | 189.70 | 190.45 | 184.40 | 185.60 | 185.60 | 2,485,594 |
| Feb 5, 2024 | 193.90 | 194.90 | 185.50 | 188.95 | 188.95 | 1,847,864 |
| Feb 2, 2024 | 199.75 | 204.90 | 192.55 | 193.50 | 193.50 | 3,235,850 |
| Feb 1, 2024 | 199.00 | 199.50 | 193.20 | 198.40 | 198.40 | 2,192,146 |
| Jan 31, 2024 | 192.60 | 201.90 | 192.25 | 198.35 | 198.35 | 5,377,811 |
| Jan 30, 2024 | 192.70 | 195.00 | 190.45 | 192.05 | 192.05 | 3,545,170 |
| Jan 29, 2024 | 180.95 | 193.90 | 180.30 | 191.45 | 191.45 | 7,051,725 |
| Jan 25, 2024 | 181.10 | 186.00 | 178.50 | 180.25 | 180.25 | 2,576,029 |
| Jan 24, 2024 | 182.25 | 187.50 | 179.05 | 180.00 | 180.00 | 5,051,670 |
| Jan 23, 2024 | 176.40 | 188.60 | 175.05 | 182.65 | 182.65 | 23,909,478 |
| Jan 19, 2024 | 172.85 | 173.90 | 168.30 | 169.30 | 169.30 | 2,641,091 |
| Jan 18, 2024 | 169.00 | 173.25 | 165.10 | 171.85 | 171.85 | 3,704,925 |
| Jan 17, 2024 | 170.00 | 173.90 | 167.20 | 169.15 | 169.15 | 2,150,996 |
| Jan 16, 2024 | 175.00 | 175.95 | 171.45 | 173.20 | 173.20 | 1,759,715 |
| Jan 15, 2024 | 169.75 | 176.95 | 169.05 | 174.50 | 174.50 | 4,418,660 |
| Jan 12, 2024 | 168.30 | 170.30 | 167.40 | 168.40 | 168.40 | 3,049,510 |
| Jan 11, 2024 | 165.75 | 168.50 | 164.50 | 168.10 | 168.10 | 2,272,132 |
| Jan 10, 2024 | 164.30 | 165.60 | 163.00 | 165.10 | 165.10 | 1,318,964 |
| Jan 9, 2024 | 164.00 | 166.50 | 161.30 | 163.05 | 163.05 | 1,779,904 |
| Jan 8, 2024 | 167.35 | 167.90 | 162.85 | 163.65 | 163.65 | 1,368,590 |
| Jan 5, 2024 | 167.80 | 169.00 | 165.30 | 166.85 | 166.85 | 1,029,824 |
| Jan 4, 2024 | 167.30 | 169.25 | 166.00 | 166.70 | 166.70 | 980,821 |
| Jan 3, 2024 | 168.00 | 170.00 | 165.75 | 167.30 | 167.30 | 1,532,030 |
| Jan 2, 2024 | 171.90 | 171.90 | 166.50 | 168.00 | 168.00 | 1,924,217 |
| Jan 1, 2024 | 171.50 | 171.90 | 168.80 | 170.80 | 170.80 | 2,367,444 |
| Dec 29, 2023 | 168.50 | 169.90 | 165.60 | 168.90 | 168.90 | 1,324,887 |
| Dec 28, 2023 | 165.40 | 170.00 | 165.10 | 168.50 | 168.50 | 3,275,307 |
| Dec 27, 2023 | 163.70 | 166.45 | 162.60 | 164.50 | 164.50 | 2,746,204 |
| Dec 26, 2023 | 167.00 | 167.00 | 162.90 | 163.55 | 163.55 | 1,841,114 |
| Dec 22, 2023 | 164.35 | 168.00 | 162.95 | 167.00 | 167.00 | 2,516,749 |
| Dec 21, 2023 | 159.50 | 165.00 | 157.15 | 163.70 | 163.70 | 2,941,040 |
| Dec 20, 2023 | 169.70 | 170.00 | 160.40 | 161.50 | 161.50 | 3,523,524 |
| Dec 19, 2023 | 172.00 | 172.00 | 167.60 | 168.65 | 168.65 | 1,318,089 |
| Dec 18, 2023 | 171.00 | 171.45 | 166.05 | 170.35 | 170.35 | 3,677,808 |
| Dec 15, 2023 | 169.00 | 172.20 | 166.60 | 170.00 | 170.00 | 2,548,456 |
| Dec 14, 2023 | 167.70 | 169.40 | 166.10 | 169.10 | 169.10 | 4,861,299 |
| Dec 13, 2023 | 168.75 | 170.40 | 165.00 | 165.65 | 165.65 | 6,710,661 |
| Dec 12, 2023 | 164.95 | 167.25 | 161.35 | 164.95 | 164.95 | 15,538,143 |
| Dec 11, 2023 | 154.45 | 164.90 | 154.45 | 163.85 | 163.85 | 12,438,331 |
| Dec 8, 2023 | 156.60 | 156.90 | 154.00 | 154.40 | 154.40 | 1,259,216 |
| Dec 7, 2023 | 158.90 | 158.90 | 155.00 | 155.35 | 155.35 | 913,437 |
| Dec 6, 2023 | 155.50 | 158.00 | 154.50 | 157.20 | 157.20 | 2,719,162 |
| Dec 5, 2023 | 156.30 | 158.50 | 151.85 | 155.20 | 155.20 | 3,309,546 |
| Dec 4, 2023 | 158.50 | 160.80 | 153.80 | 154.75 | 154.75 | 2,355,626 |
| Dec 1, 2023 | 155.85 | 156.70 | 153.55 | 155.45 | 155.45 | 1,453,530 |
| Nov 30, 2023 | 155.00 | 157.90 | 153.35 | 154.65 | 154.65 | 2,791,290 |
| Nov 29, 2023 | 152.00 | 154.25 | 151.45 | 153.30 | 153.30 | 1,777,513 |
| Nov 28, 2023 | 153.20 | 153.25 | 150.80 | 151.30 | 151.30 | 797,681 |
| Nov 24, 2023 | 151.10 | 153.35 | 151.10 | 152.25 | 152.25 | 640,066 |
| Nov 23, 2023 | 153.10 | 153.65 | 150.50 | 151.10 | 151.10 | 697,646 |
| Nov 22, 2023 | 153.00 | 153.00 | 148.25 | 151.95 | 151.95 | 2,241,008 |
| Nov 21, 2023 | 151.60 | 153.85 | 151.20 | 152.00 | 152.00 | 1,052,443 |
| Nov 20, 2023 | 154.00 | 154.85 | 150.15 | 150.95 | 150.95 | 1,982,468 |
| Nov 17, 2023 | 155.50 | 156.65 | 152.10 | 153.20 | 153.20 | 2,180,365 |
| Nov 16, 2023 | 157.00 | 159.00 | 155.70 | 157.90 | 157.90 | 2,096,568 |
| Nov 15, 2023 | 160.00 | 160.80 | 156.50 | 157.15 | 157.15 | 2,257,208 |
| Nov 13, 2023 | 153.00 | 159.70 | 153.00 | 158.80 | 158.80 | 6,878,253 |
| Nov 10, 2023 | 151.55 | 156.00 | 149.25 | 155.55 | 155.55 | 4,787,028 |
| Nov 9, 2023 | 151.90 | 153.15 | 149.00 | 151.75 | 151.75 | 3,226,927 |
| Nov 8, 2023 | 152.00 | 153.20 | 150.50 | 151.90 | 151.90 | 2,879,392 |
| Nov 7, 2023 | 147.30 | 152.25 | 146.85 | 151.00 | 151.00 | 3,118,361 |
| Nov 6, 2023 | 151.10 | 152.90 | 147.00 | 147.60 | 147.60 | 2,029,329 |
| Nov 3, 2023 | 150.10 | 151.75 | 149.15 | 150.25 | 150.25 | 3,246,428 |
| Nov 2, 2023 | 149.50 | 151.00 | 146.80 | 149.45 | 149.45 | 3,012,840 |
| Nov 1, 2023 | 144.30 | 149.85 | 143.20 | 147.90 | 147.90 | 8,298,118 |
| Oct 31, 2023 | 144.15 | 145.40 | 142.10 | 143.10 | 143.10 | 1,620,218 |
| Oct 30, 2023 | 147.50 | 147.50 | 143.05 | 143.45 | 143.45 | 1,219,599 |
| Oct 27, 2023 | 144.70 | 149.75 | 143.55 | 145.95 | 145.95 | 3,384,585 |
| Oct 26, 2023 | 142.80 | 146.50 | 138.40 | 143.80 | 143.80 | 6,360,397 |
| Oct 25, 2023 | 140.45 | 144.60 | 139.85 | 142.25 | 142.25 | 2,546,858 |
| Oct 23, 2023 | 145.00 | 145.50 | 139.10 | 140.45 | 140.45 | 3,412,264 |
| Oct 20, 2023 | 146.90 | 148.45 | 142.55 | 143.90 | 143.90 | 2,862,776 |
| Oct 19, 2023 | 146.55 | 150.35 | 145.60 | 147.65 | 147.65 | 4,796,304 |
| Oct 18, 2023 | 145.90 | 152.00 | 145.55 | 146.55 | 146.55 | 9,172,561 |
| Oct 17, 2023 | 141.00 | 147.85 | 138.20 | 144.05 | 144.05 | 12,837,838 |
| Oct 16, 2023 | 135.80 | 143.60 | 132.95 | 137.60 | 137.60 | 6,465,088 |
| Oct 13, 2023 | 134.80 | 135.95 | 133.50 | 134.70 | 134.70 | 1,104,223 |
| Oct 12, 2023 | 135.00 | 136.00 | 134.20 | 135.60 | 135.60 | 1,110,429 |
| Oct 11, 2023 | 134.90 | 135.40 | 133.50 | 134.45 | 134.45 | 973,317 |
| Oct 10, 2023 | 131.40 | 134.50 | 130.85 | 133.95 | 133.95 | 1,392,278 |
| Oct 9, 2023 | 130.00 | 133.80 | 128.00 | 129.50 | 129.50 | 1,179,276 |
| Oct 6, 2023 | 134.00 | 135.30 | 131.70 | 132.65 | 132.65 | 1,486,600 |
| Oct 5, 2023 | 134.00 | 136.40 | 132.85 | 133.80 | 133.80 | 2,271,660 |
| Oct 4, 2023 | 134.30 | 134.40 | 131.20 | 133.85 | 133.85 | 1,386,227 |
| Oct 3, 2023 | 135.75 | 136.40 | 133.05 | 134.30 | 134.30 | 2,461,362 |
| Sep 29, 2023 | 134.20 | 135.15 | 131.70 | 133.80 | 133.80 | 1,475,307 |
| Sep 28, 2023 | 135.85 | 136.80 | 127.50 | 132.85 | 132.85 | 2,843,774 |
| Sep 27, 2023 | 136.00 | 137.40 | 134.95 | 135.60 | 135.60 | 1,546,426 |
| Sep 26, 2023 | 136.95 | 137.00 | 134.55 | 136.05 | 136.05 | 1,763,261 |
| Sep 25, 2023 | 138.80 | 138.80 | 132.00 | 136.10 | 136.10 | 1,937,969 |
| Sep 22, 2023 | 134.25 | 137.45 | 134.05 | 135.55 | 135.55 | 1,939,841 |
| Sep 21, 2023 | 135.70 | 137.50 | 132.60 | 134.30 | 134.30 | 3,810,707 |
| Sep 20, 2023 | 135.35 | 135.45 | 132.20 | 133.80 | 133.80 | 1,305,654 |
| Sep 18, 2023 | 134.00 | 139.50 | 131.00 | 135.35 | 135.35 | 5,075,143 |
| Sep 15, 2023 | 130.95 | 137.00 | 130.50 | 132.95 | 132.95 | 6,477,333 |
| Sep 14, 2023 | 128.20 | 131.90 | 128.20 | 130.35 | 130.35 | 1,483,613 |
| Sep 13, 2023 | 130.00 | 130.00 | 125.00 | 128.20 | 128.20 | 2,275,868 |
| Sep 12, 2023 | 132.00 | 132.05 | 126.20 | 129.90 | 129.90 | 2,921,004 |
| Sep 11, 2023 | 132.00 | 132.00 | 128.60 | 131.10 | 131.10 | 1,517,230 |
| Sep 8, 2023 | 132.00 | 132.00 | 129.65 | 130.10 | 130.10 | 1,244,662 |
| Sep 7, 2023 | 130.65 | 131.50 | 129.50 | 130.65 | 130.65 | 1,570,301 |
| Sep 6, 2023 | 130.70 | 132.50 | 126.40 | 129.40 | 129.40 | 4,635,813 |
| Sep 5, 2023 | 124.75 | 131.25 | 124.00 | 129.25 | 129.25 | 5,486,573 |
| Sep 4, 2023 | 122.95 | 125.00 | 122.20 | 122.60 | 122.60 | 1,840,113 |
| Sep 1, 2023 | 120.70 | 123.00 | 118.70 | 121.75 | 121.75 | 2,280,882 |
| Aug 31, 2023 | 121.85 | 123.00 | 120.35 | 121.55 | 121.55 | 1,285,887 |
| Aug 30, 2023 | 122.00 | 122.65 | 119.80 | 120.95 | 120.95 | 837,626 |
| Aug 29, 2023 | 120.00 | 123.05 | 120.00 | 121.00 | 121.00 | 702,738 |
| Aug 28, 2023 | 121.45 | 122.20 | 118.90 | 120.15 | 120.15 | 1,517,078 |
| Aug 25, 2023 | 121.00 | 124.30 | 120.00 | 120.70 | 120.70 | 1,215,176 |
| Aug 24, 2023 | 125.50 | 126.90 | 118.00 | 122.30 | 122.30 | 2,414,407 |
| Aug 23, 2023 | 120.35 | 126.70 | 120.35 | 125.95 | 125.95 | 4,394,147 |
| Aug 22, 2023 | 119.50 | 122.95 | 119.50 | 122.55 | 122.55 | 1,302,007 |
| Aug 21, 2023 | 116.75 | 121.50 | 115.60 | 120.75 | 120.75 | 2,444,557 |
| Aug 18, 2023 | 120.10 | 120.70 | 115.70 | 116.85 | 116.85 | 1,433,093 |
| Aug 17, 2023 | 118.20 | 122.00 | 117.60 | 119.80 | 119.80 | 950,773 |
| Aug 16, 2023 | 120.10 | 121.55 | 118.00 | 119.05 | 119.05 | 976,680 |
| Aug 14, 2023 | 123.10 | 123.25 | 119.15 | 121.55 | 121.55 | 879,430 |
| Aug 11, 2023 | 123.60 | 124.20 | 122.20 | 122.75 | 122.75 | 1,348,660 |
| Aug 10, 2023 | 124.40 | 124.45 | 122.40 | 123.00 | 123.00 | 879,837 |
| Aug 9, 2023 | 125.70 | 127.95 | 123.00 | 123.45 | 123.45 | 1,005,135 |
| Aug 8, 2023 | 124.70 | 126.90 | 123.55 | 125.70 | 125.70 | 751,504 |
| Aug 7, 2023 | 2.00 Dividend | |||||
| Aug 7, 2023 | 122.95 | 127.90 | 122.75 | 124.30 | 124.30 | 1,072,394 |
| Aug 4, 2023 | 124.10 | 125.90 | 124.00 | 124.65 | 122.65 | 911,972 |
| Aug 3, 2023 | 124.95 | 125.20 | 121.80 | 123.40 | 121.42 | 1,564,174 |
| Aug 2, 2023 | 126.00 | 126.90 | 121.10 | 124.25 | 122.26 | 1,720,500 |
| Aug 1, 2023 | 124.60 | 126.95 | 124.45 | 125.95 | 123.93 | 1,230,010 |
| Jul 31, 2023 | 124.00 | 127.45 | 123.00 | 123.95 | 121.96 | 2,591,863 |
| Jul 28, 2023 | 125.00 | 125.30 | 123.10 | 124.00 | 122.01 | 766,217 |
| Jul 27, 2023 | 127.50 | 127.95 | 124.60 | 125.00 | 122.99 | 1,734,032 |
| Jul 26, 2023 | 129.30 | 131.00 | 127.20 | 127.40 | 125.36 | 1,389,483 |
| Jul 25, 2023 | 131.05 | 131.30 | 128.15 | 129.25 | 127.18 | 1,905,415 |
| Jul 24, 2023 | 129.60 | 132.30 | 129.20 | 129.35 | 127.27 | 1,719,456 |
| Jul 21, 2023 | 129.40 | 131.10 | 128.00 | 129.20 | 127.13 | 1,612,875 |
| Jul 20, 2023 | 128.00 | 130.95 | 126.50 | 129.75 | 127.67 | 2,864,581 |
| Jul 19, 2023 | 128.40 | 129.85 | 126.85 | 127.90 | 125.85 | 2,273,119 |
| Jul 18, 2023 | 128.20 | 130.00 | 124.80 | 127.15 | 125.11 | 2,714,559 |
| Jul 17, 2023 | 129.00 | 131.10 | 123.50 | 126.50 | 124.47 | 4,914,992 |
| Jul 14, 2023 | 122.90 | 127.60 | 122.40 | 124.00 | 122.01 | 2,459,074 |
| Jul 13, 2023 | 126.50 | 126.75 | 120.60 | 121.95 | 119.99 | 2,037,953 |
| Jul 12, 2023 | 128.30 | 129.80 | 124.80 | 125.65 | 123.63 | 2,534,537 |
| Jul 11, 2023 | 125.80 | 129.95 | 123.50 | 128.95 | 126.88 | 2,748,951 |
| Jul 10, 2023 | 129.50 | 129.90 | 124.00 | 124.75 | 122.75 | 1,549,495 |
| Jul 7, 2023 | 131.40 | 131.50 | 128.15 | 128.95 | 126.88 | 2,029,061 |
| Jul 6, 2023 | 133.60 | 133.60 | 130.65 | 131.65 | 129.54 | 3,969,424 |
| Jul 5, 2023 | 129.00 | 137.75 | 129.00 | 133.15 | 131.01 | 11,485,561 |
| Jul 4, 2023 | 129.35 | 130.45 | 126.95 | 128.40 | 126.34 | 4,064,423 |
| Jul 3, 2023 | 126.00 | 133.30 | 126.00 | 127.90 | 125.85 | 10,014,755 |
| Jun 30, 2023 | 126.35 | 126.75 | 122.90 | 124.65 | 122.65 | 2,550,922 |
| Jun 28, 2023 | 122.90 | 126.80 | 122.70 | 126.35 | 124.32 | 6,073,903 |
| Jun 27, 2023 | 120.95 | 122.90 | 119.50 | 121.70 | 119.75 | 1,411,117 |
| Jun 26, 2023 | 120.30 | 121.00 | 118.80 | 119.70 | 117.78 | 1,399,157 |
| Jun 23, 2023 | 122.95 | 123.50 | 119.25 | 120.25 | 118.32 | 2,828,067 |
| Jun 22, 2023 | 123.50 | 126.75 | 122.00 | 122.30 | 120.34 | 2,629,818 |
| Jun 21, 2023 | 123.95 | 124.70 | 122.10 | 122.95 | 120.98 | 3,761,011 |
| Jun 20, 2023 | 124.35 | 127.15 | 121.70 | 123.10 | 121.12 | 8,109,881 |
| Jun 19, 2023 | 128.70 | 129.60 | 122.30 | 123.55 | 121.57 | 5,395,217 |
| Jun 16, 2023 | 119.85 | 129.90 | 118.60 | 127.85 | 125.80 | 16,709,957 |
| Jun 15, 2023 | 116.00 | 121.30 | 114.70 | 119.15 | 117.24 | 7,556,084 |
| Jun 14, 2023 | 114.25 | 117.50 | 114.10 | 115.25 | 113.40 | 5,250,902 |
| Jun 13, 2023 | 112.90 | 114.55 | 111.90 | 113.85 | 112.02 | 4,744,793 |
| Jun 12, 2023 | 110.40 | 113.25 | 110.05 | 112.50 | 110.69 | 5,683,307 |
| Jun 9, 2023 | 111.70 | 111.95 | 108.60 | 109.55 | 107.79 | 2,898,266 |
| Jun 8, 2023 | 108.90 | 111.55 | 106.80 | 110.70 | 108.92 | 7,270,963 |
| Jun 7, 2023 | 108.35 | 109.45 | 107.65 | 108.70 | 106.96 | 1,705,766 |
| Jun 6, 2023 | 108.40 | 108.95 | 107.20 | 108.35 | 106.61 | 1,434,932 |
| Jun 5, 2023 | 107.75 | 108.70 | 107.30 | 108.30 | 106.56 | 1,414,893 |
| Jun 2, 2023 | 108.00 | 109.95 | 106.65 | 107.15 | 105.43 | 2,285,857 |
| Jun 1, 2023 | 107.00 | 108.50 | 106.40 | 107.85 | 106.12 | 2,185,961 |
| May 31, 2023 | 106.25 | 107.00 | 104.50 | 106.10 | 104.40 | 2,730,459 |
| May 30, 2023 | 107.05 | 108.55 | 105.95 | 106.25 | 104.55 | 1,819,572 |
| May 29, 2023 | 105.50 | 109.50 | 105.40 | 107.00 | 105.28 | 7,643,052 |
| May 26, 2023 | 105.80 | 105.80 | 102.85 | 104.45 | 102.77 | 1,966,421 |
| May 25, 2023 | 106.10 | 106.75 | 104.60 | 105.30 | 103.61 | 1,396,616 |
| May 24, 2023 | 105.45 | 107.25 | 104.95 | 106.05 | 104.35 | 2,148,609 |
| May 23, 2023 | 107.00 | 107.30 | 105.00 | 105.25 | 103.56 | 1,482,368 |
| May 22, 2023 | 105.05 | 107.00 | 101.75 | 106.60 | 104.89 | 3,334,969 |
| May 19, 2023 | 105.50 | 107.00 | 103.00 | 105.00 | 103.32 | 5,127,763 |
| May 18, 2023 | 106.10 | 109.70 | 104.50 | 105.10 | 103.41 | 11,248,870 |
| May 17, 2023 | 98.50 | 107.80 | 98.05 | 105.05 | 103.36 | 27,455,580 |
| May 16, 2023 | 99.00 | 100.75 | 96.15 | 97.65 | 96.08 | 5,992,722 |
| May 15, 2023 | 96.40 | 99.60 | 95.60 | 97.45 | 95.89 | 4,355,301 |
| May 12, 2023 | 96.80 | 97.20 | 96.00 | 96.25 | 94.71 | 914,105 |
| May 11, 2023 | 95.50 | 97.25 | 95.30 | 96.70 | 95.15 | 1,433,176 |
| May 10, 2023 | 94.75 | 95.50 | 93.90 | 95.30 | 93.77 | 3,086,288 |
| May 9, 2023 | 96.25 | 96.65 | 94.25 | 94.75 | 93.23 | 3,251,703 |
| May 8, 2023 | 95.45 | 95.80 | 94.00 | 95.00 | 93.48 | 1,540,246 |
| May 5, 2023 | 98.35 | 98.40 | 94.70 | 95.05 | 93.52 | 1,643,806 |
| May 4, 2023 | 97.25 | 98.90 | 97.05 | 97.90 | 96.33 | 1,843,138 |
| May 3, 2023 | 97.05 | 97.55 | 96.50 | 96.75 | 95.20 | 977,909 |
| May 2, 2023 | 98.45 | 99.50 | 97.30 | 97.50 | 95.94 | 1,595,054 |
| Apr 28, 2023 | 96.00 | 98.35 | 96.00 | 97.80 | 96.23 | 2,699,641 |
| Apr 27, 2023 | 94.85 | 95.85 | 94.75 | 95.65 | 94.12 | 1,087,365 |
| Apr 26, 2023 | 95.50 | 95.75 | 94.50 | 94.95 | 93.43 | 740,814 |
| Apr 25, 2023 | 96.50 | 96.75 | 95.00 | 95.55 | 94.02 | 903,188 |
| Apr 24, 2023 | 94.45 | 96.25 | 94.00 | 95.85 | 94.31 | 2,255,994 |
Related Tickers
EQUITASBNK.NS Equitas Small Finance Bank Limited
100.05
+1.68%
CUB.NS City Union Bank Limited
156.00
-0.45%
KTKBANK.NS The Karnataka Bank Limited
224.95
+0.09%
RBLBANK.NS RBL Bank Limited
263.20
+1.92%
INDIANB.NS Indian Bank
521.00
+0.03%
UJJIVANSFB.NS Ujjivan Small Finance Bank Limited
53.45
+0.75%
FEDERALBNK.NS The Federal Bank Limited
154.15
+0.42%
DCBBANK.NS DCB Bank Limited
123.40
+0.65%
BANKBARODA.NS Bank of Baroda Limited
260.85
-0.17%
MAHABANK.NS Bank of Maharashtra
63.90
-0.78%