Stockint.com

Loading a wholistic market research tool


Stock History for: KARURVYSYA, Karur Vysya Bank Limited, INE036D01028, Listing: 26-Jul-2000

Macro-sector: Financial Services Band: 20 High52 Price: 231.25 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 01-Jul-2025 Bumper: -; Drift%: -
Industry: Banks Face Value: 2; VWAP21: 256.38 Low52 Price: 154.63 Barrier: 229.95; Drift%: -8.34
Basic Industry: Private Sector Bank Total Equity: 965,993,742 Low52 Date: 13-Mar-2025 SHP: 2.11 / 15.41 / 39.47 / 43.0
Q M W D
Trend Indicator
SiS14: 31
High/Low Price Quarter: 239.89 / 185.55 Month: 277.5 / 254.6 Week: 264.9 / 255.6 Day: 216.9 / 211.55 Sis67: 37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 216.05 216.90 211.55 212.25 214.20 -1.78 20,503.22 1,354,942 2.48 821,715 3.40 17.60 20
2 26-Aug 229.95 229.95 215.15 216.10 219.79 -18.13 20,875.12 4,973,616 9.10 1,907,117 7.88 41.92 46
3 25-Aug 260.20 268.20 259.50 263.95 264.14 2.23 25,497.40 4,128,959 7.55 3,091,399 12.78 81.66 89
4 22-Aug 258.55 261.50 257.20 258.20 259.76 0.00 24,941.96 4,826,122 8.83 4,270,043 17.65 110.92 123
5 21-Aug 261.25 261.25 256.90 258.20 258.28 -0.48 24,941.96 737,637 1.35 410,276 1.70 10.60 12
6 20-Aug 263.00 263.90 258.05 259.45 259.41 -1.29 25,062.71 972,187 1.78 508,253 2.10 13.18 15
7 19-Aug 264.15 265.50 261.25 262.85 262.89 -0.42 25,391.15 820,156 1.50 497,977 2.06 13.09 14
8 18-Aug 260.40 266.20 259.30 263.95 263.21 2.64 25,497.40 1,178,691 2.16 622,430 2.57 16.38 18
9 14-Aug 257.00 259.90 256.10 257.15 257.14 0.27 24,840.53 546,730 1.00 299,670 1.24 7.71 9
10 13-Aug 260.40 261.95 255.60 256.45 257.33 -0.74 24,772.91 1,079,064 1.97 630,951 2.61 16.24 18
11 12-Aug 262.25 262.95 257.50 258.35 260.01 -1.30 24,956.45 587,504 1.07 314,438 1.30 8.18 9
12 11-Aug 262.90 264.90 260.25 261.75 261.78 -0.44 25,284.89 1,098,563 2.01 671,122 2.77 17.57 19
13 08-Aug 262.00 265.40 259.85 262.90 263.35 0.52 25,395.98 1,677,609 3.07 980,182 4.05 25.81 28
14 07-Aug 259.00 262.50 257.00 261.55 259.27 -0.10 25,265.57 880,962 1.61 481,302 1.99 12.48 14
15 06-Aug 262.40 262.40 256.75 261.80 259.71 0.60 25,289.72 1,177,240 2.15 598,363 2.47 15.54 17
16 05-Aug 264.00 264.60 259.00 260.25 261.02 -1.27 25,139.99 837,948 1.53 436,248 1.80 11.39 12
17 04-Aug 261.95 264.75 259.15 263.60 262.31 1.50 25,463.60 988,908 1.81 494,415 2.04 12.97 14
18 01-Aug 263.55 264.65 258.00 259.70 260.16 -1.48 25,086.86 1,202,004 2.20 676,901 2.80 17.61 19
19 31-Jul 257.90 267.00 255.10 263.60 262.09 1.84 25,463.60 1,977,893 3.62 1,211,557 5.01 31.75 34
20 30-Jul 260.95 263.45 258.10 258.85 259.80 -0.46 25,004.75 612,766 1.12 241,892 1.00 6.28 7
21 29-Jul 259.10 261.25 254.60 260.05 258.25 0.02 25,120.67 1,033,813 1.89 424,669 1.76 10.97 12
22 28-Jul 261.65 263.65 258.40 260.00 260.33 -0.23 25,115.00 2,235,174 4.09 1,447,666 5.98 37.69 41
23 25-Jul 272.00 272.00 259.10 260.60 262.56 -3.73 25,173.80 3,579,534 6.55 2,105,813 8.71 55.29 60
24 24-Jul 271.30 275.00 268.00 270.70 271.09 -0.22 26,149.45 2,902,595 5.31 793,898 3.28 21.52 22
25 23-Jul 271.45 272.40 267.50 271.30 270.52 0.09 26,207.41 2,230,559 4.08 1,228,452 5.08 33.23 35
26 22-Jul 271.00 273.50 270.00 271.05 271.55 0.48 26,183.26 1,565,863 2.86 1,000,529 4.14 27.17 28
27 21-Jul 272.60 276.00 269.25 269.75 272.25 0.58 26,057.68 4,741,508 8.67 1,980,766 8.19 53.93 56
28 18-Jul 269.65 272.50 267.50 268.20 270.01 -0.85 25,907.95 1,367,003 2.50 729,365 3.02 19.69 21
29 17-Jul 274.20 275.00 269.00 270.50 271.51 -1.28 26,130.13 1,798,623 3.29 1,113,132 4.60 30.22 32
30 16-Jul 272.80 276.95 270.95 274.00 274.00 0.85 26,468.00 1,959,085 3.58 745,079 3.08 20.00 21
31 15-Jul 270.45 274.90 268.80 271.70 272.39 0.63 26,246.05 3,477,099 6.36 2,456,469 10.16 66.91 70
32 14-Jul 268.00 271.00 266.00 270.00 269.14 0.32 26,081.00 1,730,657 3.17 1,203,740 4.98 32.40 34
33 11-Jul 272.70 274.45 265.50 269.15 269.31 -0.99 25,999.72 1,973,773 3.61 1,003,504 4.15 27.03 28
34 10-Jul 272.05 273.50 268.10 271.85 270.50 0.04 26,260.54 2,165,540 3.96 1,250,538 5.17 33.83 35
35 09-Jul 271.55 274.35 269.00 271.75 272.32 0.07 26,250.88 2,558,977 4.68 1,063,836 4.40 28.97 30
36 08-Jul 269.60 273.60 268.00 271.55 271.34 0.72 26,231.56 3,121,893 5.71 2,037,627 8.42 55.29 58
37 07-Jul 271.00 273.00 268.00 269.60 270.47 -0.70 26,043.19 2,704,388 4.95 1,806,863 7.47 48.87 51
38 04-Jul 265.40 273.50 262.20 271.50 269.41 2.61 26,226.73 3,376,431 6.18 1,450,046 5.99 39.07 41
39 03-Jul 273.20 274.05 263.00 264.60 266.88 -3.09 25,560.19 2,393,415 4.38 1,141,461 4.72 30.46 32
40 02-Jul 275.30 275.95 267.50 273.05 271.00 -0.33 26,376.46 4,470,824 8.18 2,521,772 10.43 68.00 71
41 01-Jul 268.40 277.50 267.00 273.95 273.14 2.40 26,463.40 8,055,267 14.73 2,833,500 11.71 77.39 80
42 30-Jun 259.92 268.80 259.00 267.54 266.00 4.14 25,844.20 9,014,711 16.49 2,775,670 11.47 73.00 79
43 27-Jun 250.80 260.50 248.60 256.91 256.29 2.84 24,817.35 7,252,331 13.26 3,533,635 14.61 90.56 100
44 26-Jun 249.64 251.00 246.33 249.82 249.08 0.71 24,132.46 2,503,962 4.58 1,042,767 4.31 25.97 30
45 25-Jun 250.75 252.40 246.60 248.07 249.61 -0.23 23,963.41 2,544,678 4.65 1,405,178 5.81 35.07 40
46 24-Jun 247.27 252.00 245.60 248.63 249.24 1.20 24,017.50 2,725,898 4.99 1,157,253 4.78 28.84 33
47 23-Jun 244.05 249.50 244.00 245.69 245.76 -0.64 23,733.50 1,384,860 2.53 683,750 2.83 16.80 19
48 20-Jun 242.30 249.10 241.42 247.27 247.27 1.59 23,886.13 2,021,564 3.70 974,431 4.03 24.09 28
49 19-Jun 248.78 249.35 240.65 243.39 244.17 -1.65 23,511.32 1,209,754 2.21 501,995 2.08 12.26 14
50 18-Jun 246.00 250.00 242.66 247.47 247.82 0.28 23,905.45 2,437,260 4.46 767,036 3.17 19.01 22
51 17-Jun 250.00 251.00 243.08 246.79 246.53 -0.71 23,839.76 2,081,970 3.81 882,189 3.65 21.75 25
52 16-Jun 248.00 253.50 245.51 248.55 249.67 0.31 24,009.77 5,778,030 10.57 1,979,540 8.18 49.42 56
53 13-Jun 237.00 249.90 235.10 247.77 246.86 2.87 23,934.43 5,698,144 10.42 2,024,937 8.37 49.99 57
54 12-Jun 241.68 244.95 239.95 240.85 242.72 0.54 23,265.96 3,401,435 6.22 1,526,571 6.31 37.05 43
55 11-Jun 238.10 245.00 235.85 239.55 240.09 0.95 23,140.38 5,114,354 9.35 3,013,017 12.46 72.34 85
56 10-Jun 238.27 239.80 236.77 237.29 237.80 0.07 22,922.07 1,239,669 2.27 706,442 2.92 16.80 20
57 09-Jun 238.30 241.32 234.63 237.13 237.12 -0.38 22,906.61 1,968,798 3.60 875,885 3.62 20.77 25
58 06-Jun 231.70 238.88 230.48 238.03 234.99 2.79 22,993.55 3,195,295 5.84 1,711,118 7.07 40.21 48
59 05-Jun 229.61 233.75 228.00 231.58 231.17 0.90 22,370.48 1,315,527 2.41 660,340 2.73 15.27 19
60 04-Jun 235.40 237.77 229.08 229.51 231.58 -2.60 22,170.52 2,335,361 4.27 1,154,973 4.77 26.75 33
61 03-Jun 239.51 241.46 234.47 235.64 238.44 -1.68 22,762.68 4,690,293 8.58 2,495,422 10.32 59.50 71
62 02-Jun 222.39 241.50 221.69 239.66 236.17 8.11 23,151.01 13,477,673 24.65 4,396,615 18.18 103.83 124
63 30-May 223.00 223.65 218.34 221.69 221.30 0.08 21,415.12 2,416,907 4.42 1,618,760 6.69 35.82 46
64 29-May 223.00 223.85 218.10 221.51 220.56 -0.38 21,397.73 1,723,223 3.15 924,028 3.82 20.38 26
65 28-May 228.00 228.00 221.00 222.35 223.09 -1.95 21,478.87 1,746,320 3.19 981,878 4.06 21.90 28
66 27-May 228.00 228.15 225.10 226.77 226.51 -1.24 21,905.84 793,817 1.45 339,444 1.40 7.69 10
67 26-May 228.00 230.75 226.00 229.62 229.59 1.51 22,181.15 2,032,271 3.72 1,111,799 4.60 25.53 31

Similar Stocks: AXISBANK    HDFCBANK    ICICIBANK    INDUSINDBK    KOTAKBANK    CSBBANK    DCBBANK    KTKBANK    SOUTHBANK    BANDHANBNK    FEDERALBNK    IDBI    IDFCFIRSTB    YESBANK    DHANBANK    TMB    CUB    J&KBANK    KARURVYSYA    RBLBANK