KARURVYSYA.NSKARURVYSYA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $262.05 | $267.00 | $257.50 | $263.60 | 2.27M |
| 1/9/2026 | $274.45 | $278.40 | $261.50 | $263.65 | 3.47M |
| 1/8/2026 | $272.10 | $275.45 | $267.75 | $274.60 | 2.21M |
| 1/7/2026 | $276.00 | $276.20 | $269.40 | $270.10 | 786,806 |
| 1/6/2026 | $278.00 | $280.45 | $273.60 | $274.95 | 1.89M |
| 1/5/2026 | $270.05 | $278.75 | $269.35 | $277.40 | 3.36M |
| 1/2/2026 | $269.40 | $275.90 | $266.55 | $272.50 | 3.69M |
| 1/1/2026 | $261.80 | $273.80 | $260.50 | $269.40 | 4.18M |
| 12/31/2025 | $259.17 | $264.90 | $257.00 | $263.83 | 2.47M |
| 12/30/2025 | $254.61 | $260.98 | $253.47 | $259.17 | 4.49M |
| 12/29/2025 | $264.85 | $264.91 | $253.10 | $254.61 | 3.07M |
| 12/26/2025 | $250.10 | $271.78 | $249.24 | $262.81 | 15.11M |
| 12/24/2025 | $250.86 | $251.25 | $247.62 | $250.10 | 1.39M |
| 12/23/2025 | $253.60 | $255.00 | $249.50 | $250.86 | 1.39M |
| 12/22/2025 | $252.60 | $253.24 | $250.73 | $252.58 | 1.07M |
| 12/19/2025 | $248.00 | $253.50 | $246.89 | $252.39 | 1.51M |
| 12/18/2025 | $250.40 | $250.70 | $245.70 | $247.86 | 823,439 |
| 12/17/2025 | $246.25 | $251.00 | $245.26 | $250.13 | 1.84M |
| 12/16/2025 | $245.20 | $248.24 | $244.05 | $245.25 | 771,321 |
| 12/15/2025 | $245.36 | $246.90 | $243.51 | $245.10 | 724,286 |
| 12/12/2025 | $242.80 | $245.85 | $242.40 | $245.36 | 905,409 |
| 12/11/2025 | $241.15 | $242.19 | $239.50 | $241.69 | 428,729 |
| 12/10/2025 | $242.71 | $244.99 | $240.40 | $241.12 | 686,134 |
| 12/9/2025 | $241.00 | $243.60 | $236.63 | $243.01 | 1.29M |
| 12/8/2025 | $249.39 | $250.39 | $241.10 | $242.30 | 1.33M |
| 12/5/2025 | $246.80 | $251.04 | $244.56 | $248.15 | 2.42M |
| 12/4/2025 | $249.00 | $251.49 | $245.53 | $247.03 | 1.52M |
| 12/3/2025 | $252.90 | $253.80 | $243.00 | $249.30 | 2.85M |
| 12/2/2025 | $253.83 | $255.75 | $249.40 | $250.74 | 1.45M |
| 12/1/2025 | $248.00 | $256.60 | $248.00 | $253.83 | 3.38M |
| 11/28/2025 | $252.00 | $252.00 | $246.50 | $247.97 | 1.21M |
| 11/27/2025 | $252.00 | $253.39 | $248.55 | $251.33 | 1.54M |
| 11/26/2025 | $248.00 | $252.60 | $247.36 | $251.84 | 1.75M |
| 11/25/2025 | $243.51 | $249.87 | $243.51 | $247.95 | 1.19M |
| 11/24/2025 | $247.08 | $249.66 | $242.00 | $243.52 | 2.04M |
| 11/21/2025 | $248.26 | $252.80 | $244.91 | $247.07 | 1.85M |
| 11/19/2025 | $253.31 | $254.00 | $250.70 | $253.70 | 994,607 |
| 11/18/2025 | $252.99 | $253.92 | $250.06 | $253.39 | 1.03M |
| 11/17/2025 | $250.00 | $256.95 | $249.44 | $252.78 | 1.10M |
| 11/14/2025 | $250.11 | $252.40 | $249.10 | $249.60 | 817,728 |
| 11/13/2025 | $251.90 | $254.04 | $248.60 | $251.84 | 2.42M |
| 11/12/2025 | $245.82 | $250.50 | $244.78 | $250.02 | 2.01M |
| 11/11/2025 | $247.60 | $248.35 | $243.81 | $245.81 | 857,631 |
| 11/10/2025 | $249.12 | $249.85 | $245.05 | $247.64 | 917,381 |
| 11/7/2025 | $245.80 | $250.60 | $243.45 | $249.12 | 1.86M |
| 11/6/2025 | $252.50 | $252.50 | $245.83 | $246.71 | 2.18M |
| 11/4/2025 | $252.20 | $253.60 | $248.30 | $250.96 | 1.85M |
| 11/3/2025 | $245.12 | $258.50 | $245.12 | $251.80 | 7.31M |
| 10/31/2025 | $245.30 | $247.11 | $242.80 | $243.15 | 1.21M |
| 10/30/2025 | $250.47 | $250.47 | $244.29 | $245.00 | 750,158 |
| 10/29/2025 | $249.90 | $249.98 | $246.50 | $248.67 | 808,341 |
| 10/28/2025 | $249.75 | $251.95 | $247.20 | $248.97 | 2.04M |
| 10/27/2025 | $243.80 | $251.00 | $242.48 | $249.75 | 2.97M |
| 10/24/2025 | $245.00 | $246.25 | $241.09 | $243.05 | 1.30M |
| 10/23/2025 | $245.50 | $247.97 | $243.28 | $246.17 | 3.52M |
| 10/21/2025 | $241.31 | $247.50 | $241.08 | $244.84 | 771,922 |
| 10/20/2025 | $230.13 | $243.90 | $225.79 | $241.31 | 12.99M |
| 10/17/2025 | $227.98 | $232.20 | $225.01 | $227.39 | 2.85M |
| 10/16/2025 | $223.63 | $229.32 | $222.79 | $226.50 | 2.48M |
| 10/15/2025 | $221.25 | $225.30 | $220.25 | $222.52 | 1.76M |
| 10/14/2025 | $226.39 | $226.39 | $220.80 | $221.18 | 5.37M |