Advertisement
U.S. markets open in 4 hours 9 minutes

Yes Bank Limited (YESBANK.BO)

BSE - BSE Real Time Price. Currency in INR
20.90-0.19 (-0.90%)
As of 02:35PM IST. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202421.0921.5120.8420.9020.908,994,921
Oct 18, 202420.9121.1620.5721.0921.0911,025,000
Oct 17, 202421.1621.2420.8620.9120.917,349,084
Oct 16, 202421.2021.3521.1021.1621.166,113,109
Oct 15, 202421.2021.3021.0121.2121.217,055,846
Oct 14, 202421.4021.4921.0121.0521.059,324,357
Oct 11, 202421.4121.4721.2221.4121.415,935,539
Oct 10, 202421.6221.7521.3521.4321.435,982,011
Oct 09, 202421.6721.9421.4921.5621.5610,321,360
Oct 08, 202421.2521.6321.1021.5521.556,179,003
Oct 07, 202422.2522.2620.7721.2521.2525,105,600
Oct 04, 202422.1022.2921.5321.9621.9616,348,520
Oct 03, 202422.0522.2921.8021.8821.8817,437,370
Oct 01, 202422.4522.5822.3722.4222.4210,262,240
Sep 30, 202422.7522.7722.4622.4922.4911,517,240
Sep 27, 202422.7523.1422.6822.7522.758,456,752
Sep 26, 202422.8222.9322.6522.7422.749,541,150
Sep 25, 202422.9623.0022.7022.7922.798,355,882
Sep 24, 202423.0023.0422.9022.9522.957,045,754
Sep 23, 202423.1623.2022.9022.9322.9312,125,710
Sep 20, 202423.0923.1822.9223.0123.015,547,133
Sep 19, 202423.4023.4722.8222.9422.948,455,741
Sep 18, 202423.4523.7223.2023.3023.3011,296,920
Sep 17, 202423.7023.8323.3523.4023.4010,725,390
Sep 16, 202423.3323.9523.2223.5123.5115,123,780
Sep 13, 202423.4323.8523.1523.3023.3013,393,600
Sep 12, 202423.9824.0123.3823.4323.4310,233,360
Sep 11, 202423.0024.4022.8523.8323.8328,312,540
Sep 10, 202423.0023.1122.9522.9822.9810,217,120
Sep 09, 202423.0023.1022.5022.9122.9117,880,220
Sep 06, 202423.4023.5423.1023.1423.1412,161,580
Sep 05, 202423.6023.6223.3223.4023.407,941,481
Sep 04, 202423.5323.6723.4023.4923.499,935,050
Sep 03, 202423.8724.0023.6223.7123.719,933,271
Sep 02, 202423.5824.0223.3723.8723.8722,210,950
Aug 30, 202423.8024.0323.5423.6223.6211,979,670
Aug 29, 202423.9924.0323.6823.7423.745,680,099
Aug 28, 202424.0024.1723.9023.9523.9510,637,000
Aug 27, 2024------
Aug 26, 202424.4124.5624.0124.0824.0811,677,930
Aug 23, 202424.6424.8424.3524.3924.3914,089,230
Aug 22, 202424.4824.6724.4624.5824.5812,041,740
Aug 21, 202424.5024.7624.3524.4524.4512,015,920
Aug 20, 202424.5024.6424.3624.5124.5111,357,280
Aug 19, 202424.3424.9624.2724.4524.4511,437,730
Aug 16, 202424.2724.4224.0024.2624.2614,098,570
Aug 14, 202424.2824.3523.8223.9923.9912,079,430
Aug 13, 202424.9125.1324.0424.1224.1214,234,110
Aug 12, 202423.9024.6223.5424.4124.4121,403,020
Aug 09, 202424.2024.3223.8623.9323.9313,830,710
Aug 08, 202424.1424.3523.8923.9223.9214,385,920
Aug 07, 202423.8624.1723.3824.0524.0518,879,630
Aug 06, 202424.0024.2523.1523.2623.2625,574,380
Aug 05, 202424.5524.7923.4523.5423.5456,012,270
Aug 02, 202425.7426.0025.3525.4525.4514,718,450
Aug 01, 202426.6226.9526.2026.2726.2717,617,210
Jul 31, 202425.8827.2025.8826.5026.5034,956,670
Jul 30, 202424.9526.1024.8825.6925.6916,770,680
Jul 29, 202425.2025.6724.7824.9424.9423,216,000
Jul 26, 202424.6725.1124.6324.9724.9718,395,890
Jul 25, 202424.5624.7824.4124.6224.6217,178,150
Jul 24, 202424.9625.1924.7524.9124.9118,391,490
Jul 23, 202425.6725.6724.2424.9624.9629,944,480
Jul 22, 202425.8426.1725.2425.6725.6739,175,430
Jul 19, 202425.7025.7624.6224.7824.7822,501,130
Jul 18, 202426.0626.2925.6825.7625.7614,302,320
Jul 16, 202426.3226.8526.1126.1826.1821,260,690
Jul 15, 202425.6426.7825.0726.3826.3849,475,470
Jul 12, 202425.9426.2225.5525.6125.6127,199,490
Jul 11, 202426.0127.0825.7325.8325.8379,865,570
Jul 10, 202425.9526.0024.6024.9724.9731,918,890
Jul 09, 202426.0926.4225.7025.8025.8040,019,130
Jul 08, 202426.9927.4125.5725.6925.6948,997,170
Jul 05, 202423.9627.0523.8526.6326.63137,153,800
Jul 04, 202423.9824.4123.7923.9623.9623,326,080
Jul 03, 202424.0224.3023.8623.9323.9315,889,860
Jul 02, 202424.0624.4723.8023.8623.8621,743,700
Jul 01, 202423.7624.1223.6024.0624.0619,361,210
Jun 28, 202423.6024.0823.5523.7023.7022,163,690
Jun 27, 202423.8623.9223.3223.5223.5216,893,570
Jun 26, 202424.0224.2423.7323.8123.8110,344,740
Jun 25, 202424.1024.4623.9724.0224.0214,467,010
Jun 24, 202423.8524.1023.6523.9523.9521,979,740
Jun 21, 202424.0624.1223.7623.8423.8414,825,250
Jun 20, 202423.8224.6423.8023.9623.9629,140,300
Jun 19, 202423.8024.1323.4923.8223.8225,873,470
Jun 18, 202423.8624.1123.7223.8023.8020,559,770
Jun 14, 202423.9823.9823.7223.8223.8215,017,210
Jun 13, 202424.3924.4823.7223.8123.8121,039,680
Jun 12, 202423.7524.3723.7024.1324.1331,263,760
Jun 11, 202423.9924.1223.5623.6323.6314,045,450
Jun 10, 202423.4924.4923.2123.8423.8449,225,940
Jun 07, 202422.8523.3022.6423.1823.1826,408,710
Jun 06, 202422.8023.2622.8022.9222.9228,073,420
Jun 05, 202422.0522.8921.6222.6622.6623,049,020
Jun 04, 202423.5023.5020.9721.8421.8435,835,010
Jun 03, 202424.4024.6423.4123.5423.5427,692,380
May 31, 202422.6523.3822.4122.9922.9930,044,060
May 30, 202422.7322.8722.5022.5522.5515,267,380
May 29, 202422.7422.8522.5122.7422.7412,561,070
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...