Yes Bank Limited YESBANK
NSE · India · Finance
INR 20.75-0.20 (-0.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 20.95 | +1.16% | INR 20.98 | INR 21.40 | INR 20.85 | 94.08M |
| 2026-09-29 | INR 20.71 | -2.22% | INR 21.18 | INR 21.33 | INR 20.71 | 137.35M |
| 2026-09-28 | INR 21.18 | -5.87% | INR 22.38 | INR 22.38 | INR 21.11 | 122.42M |
| 2026-09-25 | INR 22.50 | +0.27% | INR 22.48 | INR 22.58 | INR 22.35 | 30.43M |
| 2026-09-24 | INR 22.44 | -3.44% | INR 23.08 | INR 23.08 | INR 22.38 | 102.24M |
| 2026-09-23 | INR 23.24 | +0.17% | INR 23.20 | INR 23.38 | INR 23.17 | 46.14M |
| 2026-09-22 | INR 23.20 | +0.13% | INR 23.17 | INR 23.29 | INR 23.04 | 36.78M |
| 2026-09-21 | INR 23.17 | +1.98% | INR 22.95 | INR 23.28 | INR 22.93 | 52.76M |
| 2026-09-18 | INR 22.72 | -1.77% | INR 23.20 | INR 23.38 | INR 22.72 | 73.56M |
| 2026-09-17 | INR 23.13 | -1.15% | INR 23.32 | INR 23.38 | INR 22.91 | 69.91M |
| 2026-09-16 | INR 23.40 | +1.43% | INR 23.58 | INR 24.10 | INR 23.26 | 205.41M |
| 2026-09-15 | INR 23.07 | -1.75% | INR 23.68 | INR 23.90 | INR 22.99 | 95.41M |
| 2026-09-14 | INR 23.48 | 0.00% | INR 23.48 | INR 23.48 | INR 23.48 | 0 |
| 2026-09-11 | INR 23.48 | +5.29% | INR 22.23 | INR 23.95 | INR 22.07 | 234.79M |
| 2026-09-10 | INR 22.30 | -0.54% | INR 22.40 | INR 22.48 | INR 22.24 | 47.99M |
| 2026-09-09 | INR 22.42 | -0.44% | INR 22.45 | INR 22.58 | INR 22.37 | 38.54M |
| 2026-09-08 | INR 22.52 | +0.45% | INR 22.44 | INR 22.57 | INR 22.38 | 38.61M |
| 2026-09-07 | INR 22.42 | -0.36% | INR 22.44 | INR 22.59 | INR 22.28 | 33.36M |
| 2026-09-04 | INR 22.50 | -0.18% | INR 22.47 | INR 22.62 | INR 22.44 | 31.74M |
| 2026-09-03 | INR 22.54 | +1.76% | INR 22.15 | INR 22.54 | INR 22.11 | 57.38M |
| 2026-09-02 | INR 22.15 | +0.23% | INR 22.00 | INR 22.15 | INR 21.82 | 44.78M |
| 2026-09-01 | INR 22.10 | -3.20% | INR 22.51 | INR 22.52 | INR 21.94 | 63.87M |
| 2026-08-31 | INR 22.83 | +3.30% | INR 22.07 | INR 22.83 | INR 21.98 | 102.02M |
| 2026-08-28 | INR 22.10 | -0.72% | INR 22.31 | INR 22.36 | INR 22.01 | 63.53M |
| 2026-08-27 | INR 22.26 | -0.54% | INR 22.40 | INR 22.55 | INR 22.25 | 40.84M |
| 2026-08-26 | INR 22.38 | -0.53% | INR 22.60 | INR 22.80 | INR 22.34 | 53.61M |
| 2026-08-25 | INR 22.50 | -0.44% | INR 22.60 | INR 22.67 | INR 22.42 | 64.26M |
| 2026-08-24 | INR 22.60 | -0.88% | INR 22.80 | INR 22.86 | INR 22.51 | 41.03M |
| 2026-08-21 | INR 22.80 | +0.26% | INR 22.74 | INR 22.87 | INR 22.63 | 33.86M |
| 2026-08-20 | INR 22.74 | 0.00% | INR 22.80 | INR 22.96 | INR 22.73 | 34.38M |
| 2026-08-19 | INR 22.74 | +1.25% | INR 22.50 | INR 22.77 | INR 22.42 | 49.51M |
| 2026-08-18 | INR 22.46 | -2.01% | INR 22.90 | INR 22.97 | INR 22.45 | 49.82M |
| 2026-08-17 | INR 22.92 | +1.10% | INR 22.67 | INR 23.02 | INR 22.45 | 58.20M |
| 2026-08-14 | INR 22.67 | -1.35% | INR 22.98 | INR 23.00 | INR 22.67 | 38.94M |
| 2026-08-13 | INR 22.98 | 0.00% | INR 22.97 | INR 23.04 | INR 22.81 | 37.64M |
| 2026-08-12 | INR 22.98 | +1.01% | INR 22.75 | INR 22.98 | INR 22.62 | 68.27M |
| 2026-08-11 | INR 22.75 | 0.00% | INR 22.75 | INR 22.79 | INR 22.58 | 31.37M |
| 2026-08-10 | INR 22.75 | +0.26% | INR 22.69 | INR 22.75 | INR 22.53 | 37.89M |
| 2026-08-07 | INR 22.69 | +0.04% | INR 22.68 | INR 22.80 | INR 22.63 | 25.52M |
| 2026-08-06 | INR 22.68 | -1.26% | INR 22.97 | INR 23.06 | INR 22.68 | 37.99M |
| 2026-08-05 | INR 22.97 | -0.13% | INR 23.00 | INR 23.15 | INR 22.82 | 69.93M |
| 2026-08-04 | INR 23.00 | 0.00% | INR 23.00 | INR 23.01 | INR 22.78 | 41.67M |
| 2026-08-03 | INR 23.00 | +1.01% | INR 22.80 | INR 23.00 | INR 22.75 | 35.07M |
| 2026-07-31 | INR 22.77 | +1.02% | INR 22.54 | INR 22.85 | INR 22.48 | 37.78M |
| 2026-07-30 | INR 22.54 | -1.31% | INR 22.84 | INR 22.88 | INR 22.46 | 56.35M |
| 2026-07-29 | INR 22.84 | +0.13% | INR 22.87 | INR 23.00 | INR 22.75 | 45.39M |
| 2026-07-28 | INR 22.81 | -0.57% | INR 22.94 | INR 22.98 | INR 22.76 | 71.67M |
| 2026-07-27 | INR 22.94 | -0.04% | INR 23.05 | INR 23.18 | INR 22.90 | 47.75M |
| 2026-07-24 | INR 22.95 | +0.09% | INR 22.82 | INR 23.02 | INR 22.64 | 53.80M |
| 2026-07-23 | INR 22.93 | -1.33% | INR 23.20 | INR 23.20 | INR 22.83 | 58.90M |
| 2026-07-22 | INR 23.24 | +0.43% | INR 23.16 | INR 23.75 | INR 23.00 | 167.36M |
| 2026-07-21 | INR 23.14 | +0.92% | INR 22.95 | INR 23.31 | INR 22.95 | 76.82M |
| 2026-07-20 | INR 22.93 | -2.88% | INR 23.65 | INR 23.65 | INR 22.71 | 133.38M |
| 2026-07-17 | INR 23.61 | -0.59% | INR 23.75 | INR 23.75 | INR 23.21 | 75.45M |
| 2026-07-16 | INR 23.75 | +0.64% | INR 23.80 | INR 23.87 | INR 23.58 | 53.41M |
| 2026-07-15 | INR 23.60 | -0.04% | INR 23.69 | INR 23.82 | INR 23.52 | 44.96M |
| 2026-07-14 | INR 23.61 | -0.71% | INR 23.75 | INR 23.85 | INR 23.50 | 61.79M |
| 2026-07-13 | INR 23.78 | -0.67% | INR 23.80 | INR 23.93 | INR 23.60 | 51.94M |
| 2026-07-10 | INR 23.94 | +1.27% | INR 23.90 | INR 24.03 | INR 23.80 | 44.49M |
| 2026-07-09 | INR 23.64 | +0.94% | INR 23.42 | INR 23.80 | INR 23.42 | 52.19M |
| 2026-07-08 | INR 23.42 | -2.46% | INR 23.88 | INR 24.05 | INR 23.32 | 83.81M |
| 2026-07-07 | INR 24.01 | -1.03% | INR 24.26 | INR 24.30 | INR 23.86 | 61.97M |
| 2026-07-06 | INR 24.26 | -0.53% | INR 24.64 | INR 24.79 | INR 24.19 | 73.32M |
| 2026-07-03 | INR 24.39 | +0.58% | INR 24.38 | INR 24.61 | INR 24.15 | 86.01M |
| 2026-07-02 | INR 24.25 | -1.34% | INR 24.60 | INR 24.66 | INR 24.15 | 57.14M |
| 2026-07-01 | INR 24.58 | +1.65% | INR 24.25 | INR 24.65 | INR 24.07 | 93.51M |
| 2026-06-30 | INR 24.18 | -3.63% | INR 25.25 | INR 25.34 | INR 24.10 | 160.29M |
| 2026-06-29 | INR 25.09 | +0.88% | INR 24.87 | INR 25.38 | INR 24.82 | 183.94M |
| 2026-06-26 | INR 24.87 | 0.00% | INR 24.87 | INR 24.87 | INR 24.87 | 0 |
| 2026-06-25 | INR 24.87 | -0.28% | INR 25.06 | INR 25.15 | INR 24.77 | 86.62M |
| 2026-06-24 | INR 24.94 | +1.59% | INR 24.55 | INR 25.07 | INR 24.55 | 117.17M |
| 2026-06-23 | INR 24.55 | -1.64% | INR 24.96 | INR 25.05 | INR 24.50 | 89.23M |
| 2026-06-22 | INR 24.96 | -1.77% | INR 25.50 | INR 25.56 | INR 24.93 | 142.17M |
| 2026-06-19 | INR 25.41 | -0.27% | INR 25.43 | INR 25.60 | INR 25.25 | 132.49M |
| 2026-06-18 | INR 25.48 | +1.47% | INR 25.24 | INR 25.78 | INR 25.10 | 232.60M |
| 2026-06-17 | INR 25.11 | +5.11% | INR 23.90 | INR 25.46 | INR 23.90 | 394.35M |
| 2026-06-16 | INR 23.89 | +0.46% | INR 23.76 | INR 24.49 | INR 23.45 | 219.39M |
| 2026-06-15 | INR 23.78 | +3.30% | INR 23.30 | INR 24.00 | INR 23.25 | 161.58M |
| 2026-06-12 | INR 23.02 | +3.60% | INR 22.85 | INR 23.05 | INR 22.43 | 87.27M |
| 2026-06-11 | INR 22.22 | -1.68% | INR 22.50 | INR 22.77 | INR 22.18 | 93.04M |
| 2026-06-10 | INR 22.60 | -3.29% | INR 23.40 | INR 23.52 | INR 22.52 | 97.61M |
| 2026-06-09 | INR 23.37 | +1.61% | INR 23.06 | INR 23.53 | INR 23.06 | 100.53M |
| 2026-06-08 | INR 23.00 | -1.29% | INR 22.94 | INR 23.55 | INR 22.92 | 117.74M |
| 2026-06-05 | INR 23.30 | +2.33% | INR 22.82 | INR 23.40 | INR 22.72 | 148.11M |
| 2026-06-04 | INR 22.77 | -0.70% | INR 22.70 | INR 23.02 | INR 22.67 | 77.19M |
| 2026-06-03 | INR 22.93 | +0.44% | INR 22.81 | INR 23.03 | INR 22.20 | 111.47M |
| 2026-06-02 | INR 22.83 | -0.78% | INR 22.92 | INR 23.02 | INR 22.47 | 165.06M |
| 2026-06-01 | INR 23.01 | -0.60% | INR 23.28 | INR 23.77 | INR 22.92 | 141.98M |
| 2026-05-29 | INR 23.15 | +1.71% | INR 22.80 | INR 23.55 | INR 22.80 | 313.76M |
| 2026-05-28 | INR 22.76 | 0.00% | INR 22.76 | INR 22.76 | INR 22.76 | 0 |