Advertisement
U.S. Markets closed

Yes Bank Limited (YESBANK.NS)

NSE - NSE Real Time Price. Currency in INR
21.12+0.22 (+1.05%)
At close: 03:30PM IST
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024------
Oct 18, 202420.8721.1520.5721.0921.0957,339,193
Oct 17, 202421.1521.2320.8620.9020.9049,372,131
Oct 16, 202421.2221.3521.1021.1521.1543,705,501
Oct 15, 202421.1821.3021.0121.2021.2043,357,325
Oct 14, 202421.4021.4921.0021.0521.0556,645,624
Oct 11, 202421.3921.4821.2221.4021.4051,740,061
Oct 10, 202421.6321.7521.3521.4221.4254,770,158
Oct 09, 202421.6421.9421.5021.5521.5563,955,298
Oct 08, 202421.2621.6221.1021.5421.5492,773,547
Oct 07, 202422.2122.2620.7721.2621.26183,639,701
Oct 04, 202421.9722.2721.5221.9521.95119,371,624
Oct 03, 202422.0422.3021.7821.8621.8697,597,534
Oct 01, 202422.4822.5822.3622.4222.4261,376,374
Sep 30, 202422.7322.7422.4522.4822.4868,993,440
Sep 27, 202422.7523.1422.6822.7422.7464,565,679
Sep 26, 202422.8422.9322.6522.7422.7457,810,804
Sep 25, 202422.9422.9922.7022.7922.7956,797,147
Sep 24, 202422.9923.0322.9022.9522.9549,409,683
Sep 23, 202423.1923.1922.9022.9322.9375,716,167
Sep 20, 202423.0523.1922.9123.0023.0078,880,719
Sep 19, 202423.4023.4522.8022.9522.9589,812,762
Sep 18, 202423.4923.7123.2123.3223.3284,442,237
Sep 17, 202423.6823.8423.3523.4023.4092,847,582
Sep 16, 202423.3123.9723.2423.5023.50124,089,733
Sep 13, 202423.3923.8623.2423.3023.30105,873,786
Sep 12, 202423.9924.0223.3823.4323.4395,619,836
Sep 11, 202422.9824.4122.8723.8223.82240,019,208
Sep 10, 202422.9723.1122.9522.9822.9873,569,153
Sep 09, 202423.0523.1122.5122.8922.89121,098,030
Sep 06, 202423.3923.5423.1023.1423.1480,711,374
Sep 05, 202423.6023.6223.3423.3923.3956,027,204
Sep 04, 202423.4923.6723.3923.4923.4975,735,143
Sep 03, 202423.9624.0023.6423.7123.7172,982,107
Sep 02, 202423.6124.0223.3623.8723.87142,483,327
Aug 30, 202423.8024.0223.5523.6123.61111,353,758
Aug 29, 202423.9624.0223.6823.7323.7377,720,713
Aug 28, 202424.0024.1823.9223.9623.9682,734,530
Aug 27, 202424.1824.2124.0024.0224.0265,729,887
Aug 26, 202424.5024.5324.0024.0824.0884,344,508
Aug 23, 202424.6324.8524.3624.3924.39111,141,944
Aug 22, 202424.4824.6724.4624.5824.5885,421,132
Aug 21, 202424.4524.7724.3524.4524.4583,226,963
Aug 20, 202424.5024.6424.3524.5124.5187,912,368
Aug 19, 202424.2924.9424.2524.4524.45131,102,426
Aug 16, 202424.2724.4223.9924.2724.2797,158,685
Aug 14, 202424.3324.3423.8223.9923.99105,214,714
Aug 13, 202425.0025.1024.0124.1124.11175,904,099
Aug 12, 202423.8924.6223.5424.4224.42208,297,302
Aug 09, 202424.1924.3323.8423.9423.94103,930,859
Aug 08, 202424.0724.3423.8823.9223.92127,582,225
Aug 07, 202423.8924.1523.3924.0524.05154,799,051
Aug 06, 202424.0124.2523.1623.2523.25183,499,934
Aug 05, 202424.5024.7523.4323.5423.54379,085,398
Aug 02, 202425.7026.0225.3525.4525.45210,174,985
Aug 01, 202426.6526.9426.2126.2826.28252,509,224
Jul 31, 202425.9127.2025.9126.5126.51653,115,416
Jul 30, 202424.9426.0724.8825.7125.71275,043,147
Jul 29, 202425.2525.6824.8024.9524.95183,181,556
Jul 26, 202424.6725.1124.6524.9724.97120,894,253
Jul 25, 202424.5924.7824.4224.6224.62106,791,946
Jul 24, 202424.9525.1824.7424.9024.90134,634,530
Jul 23, 202425.6725.7024.2524.9624.96183,384,210
Jul 22, 202425.9026.1925.2225.6725.67332,587,313
Jul 19, 202425.7425.7824.6224.7724.77166,847,717
Jul 18, 202426.0026.3025.6725.7525.75187,983,764
Jul 16, 202426.3726.8526.1226.1926.19164,345,143
Jul 15, 202425.6526.8025.1026.3826.38394,428,177
Jul 12, 202425.8926.2425.5625.6025.60224,871,313
Jul 11, 202426.1027.0925.7025.8325.83726,569,550
Jul 10, 202425.9026.0024.6024.9624.96239,758,474
Jul 09, 202426.0826.4425.7125.8025.80314,153,625
Jul 08, 202426.9527.4425.5725.6825.68648,338,958
Jul 05, 202423.9827.0423.8726.6426.64985,310,768
Jul 04, 202423.9924.4023.8123.9523.95149,388,062
Jul 03, 202424.0024.3023.8623.9323.9397,595,777
Jul 02, 202424.0624.4823.8023.8523.85147,188,768
Jul 01, 202423.7824.1323.6124.0624.06132,489,757
Jun 28, 202423.6024.0723.5523.6923.69127,903,732
Jun 27, 202423.8723.9323.3223.5123.51103,940,384
Jun 26, 202424.0324.2323.7123.7923.79128,300,377
Jun 25, 202424.1024.4523.9524.0224.02133,033,834
Jun 24, 202423.8924.1023.6523.9623.96111,001,042
Jun 21, 202424.0924.1423.7523.8423.84115,877,428
Jun 20, 202423.8524.6523.7823.9623.96169,935,306
Jun 19, 202423.8524.1423.5023.8123.81152,776,153
Jun 18, 202423.8924.1123.7323.8023.8093,571,771
Jun 14, 202423.9823.9823.7223.8123.8185,042,765
Jun 13, 202424.3524.5023.7123.8023.80130,415,960
Jun 12, 202423.7524.3823.7224.1224.12187,828,351
Jun 11, 202423.9924.1223.5523.6223.62164,913,524
Jun 10, 202423.4024.5023.2123.8723.87283,340,418
Jun 07, 202422.9023.3522.6523.1523.15151,028,965
Jun 06, 202422.8523.3022.8022.9022.90172,088,732
Jun 05, 202422.3022.9021.6022.6522.65214,221,272
Jun 04, 202423.5023.5021.0021.8521.85360,722,855
Jun 03, 202424.4024.6523.4023.5523.55258,942,118
May 31, 202422.7023.4022.4023.0023.00353,965,112
May 30, 202422.7522.8522.5022.5522.55102,080,974
May 29, 202422.7022.8522.5022.7522.7575,915,670
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...