BSE - Free Realtime Quote INR

Yes Bank Limited (YESBANK.BO)

Compare
21.04 -0.05 (-0.24%)
As of 12:00 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 21.09 21.51 21.02 21.04 21.04 6,684,296
Oct 18, 2024 20.91 21.16 20.57 21.09 21.09 11,025,000
Oct 17, 2024 21.16 21.24 20.86 20.91 20.91 7,349,084
Oct 16, 2024 21.20 21.35 21.10 21.16 21.16 6,113,109
Oct 15, 2024 21.20 21.30 21.01 21.21 21.21 7,055,846
Oct 14, 2024 21.40 21.49 21.01 21.05 21.05 9,324,357
Oct 11, 2024 21.41 21.47 21.22 21.41 21.41 5,935,539
Oct 10, 2024 21.62 21.75 21.35 21.43 21.43 5,982,011
Oct 9, 2024 21.67 21.94 21.49 21.56 21.56 10,321,360
Oct 8, 2024 21.25 21.63 21.10 21.55 21.55 6,179,003
Oct 7, 2024 22.25 22.26 20.77 21.25 21.25 25,105,600
Oct 4, 2024 22.10 22.29 21.53 21.96 21.96 16,348,520
Oct 3, 2024 22.05 22.29 21.80 21.88 21.88 17,437,370
Oct 1, 2024 22.45 22.58 22.37 22.42 22.42 10,262,240
Sep 30, 2024 22.75 22.77 22.46 22.49 22.49 11,517,240
Sep 27, 2024 22.75 23.14 22.68 22.75 22.75 8,456,752
Sep 26, 2024 22.82 22.93 22.65 22.74 22.74 9,541,150
Sep 25, 2024 22.96 23.00 22.70 22.79 22.79 8,355,882
Sep 24, 2024 23.00 23.04 22.90 22.95 22.95 7,045,754
Sep 23, 2024 23.16 23.20 22.90 22.93 22.93 12,125,710
Sep 20, 2024 23.09 23.18 22.92 23.01 23.01 5,547,133
Sep 19, 2024 23.40 23.47 22.82 22.94 22.94 8,455,741
Sep 18, 2024 23.45 23.72 23.20 23.30 23.30 11,296,920
Sep 17, 2024 23.70 23.83 23.35 23.40 23.40 10,725,390
Sep 16, 2024 23.33 23.95 23.22 23.51 23.51 15,123,780
Sep 13, 2024 23.43 23.85 23.15 23.30 23.30 13,393,600
Sep 12, 2024 23.98 24.01 23.38 23.43 23.43 10,233,360
Sep 11, 2024 23.00 24.40 22.85 23.83 23.83 28,312,540
Sep 10, 2024 23.00 23.11 22.95 22.98 22.98 10,217,120
Sep 9, 2024 23.00 23.10 22.50 22.91 22.91 17,880,220
Sep 6, 2024 23.40 23.54 23.10 23.14 23.14 12,161,580
Sep 5, 2024 23.60 23.62 23.32 23.40 23.40 7,941,481
Sep 4, 2024 23.53 23.67 23.40 23.49 23.49 9,935,050
Sep 3, 2024 23.87 24.00 23.62 23.71 23.71 9,933,271
Sep 2, 2024 23.58 24.02 23.37 23.87 23.87 22,210,950
Aug 30, 2024 23.80 24.03 23.54 23.62 23.62 11,979,670
Aug 29, 2024 23.99 24.03 23.68 23.74 23.74 5,680,099
Aug 28, 2024 24.00 24.17 23.90 23.95 23.95 10,637,000
Aug 26, 2024 24.41 24.56 24.01 24.08 24.08 11,677,930
Aug 23, 2024 24.64 24.84 24.35 24.39 24.39 14,089,230
Aug 22, 2024 24.48 24.67 24.46 24.58 24.58 12,041,740
Aug 21, 2024 24.50 24.76 24.35 24.45 24.45 12,015,920
Aug 20, 2024 24.50 24.64 24.36 24.51 24.51 11,357,280
Aug 19, 2024 24.34 24.96 24.27 24.45 24.45 11,437,730
Aug 16, 2024 24.27 24.42 24.00 24.26 24.26 14,098,570
Aug 14, 2024 24.28 24.35 23.82 23.99 23.99 12,079,430
Aug 13, 2024 24.91 25.13 24.04 24.12 24.12 14,234,110
Aug 12, 2024 23.90 24.62 23.54 24.41 24.41 21,403,020
Aug 9, 2024 24.20 24.32 23.86 23.93 23.93 13,830,710
Aug 8, 2024 24.14 24.35 23.89 23.92 23.92 14,385,920
Aug 7, 2024 23.86 24.17 23.38 24.05 24.05 18,879,630
Aug 6, 2024 24.00 24.25 23.15 23.26 23.26 25,574,380
Aug 5, 2024 24.55 24.79 23.45 23.54 23.54 56,012,270
Aug 2, 2024 25.74 26.00 25.35 25.45 25.45 14,718,450
Aug 1, 2024 26.62 26.95 26.20 26.27 26.27 17,617,210
Jul 31, 2024 25.88 27.20 25.88 26.50 26.50 34,956,670
Jul 30, 2024 24.95 26.10 24.88 25.69 25.69 16,770,680
Jul 29, 2024 25.20 25.67 24.78 24.94 24.94 23,216,000
Jul 26, 2024 24.67 25.11 24.63 24.97 24.97 18,395,890
Jul 25, 2024 24.56 24.78 24.41 24.62 24.62 17,178,150
Jul 24, 2024 24.96 25.19 24.75 24.91 24.91 18,391,490
Jul 23, 2024 25.67 25.67 24.24 24.96 24.96 29,944,480
Jul 22, 2024 25.84 26.17 25.24 25.67 25.67 39,175,430
Jul 19, 2024 25.70 25.76 24.62 24.78 24.78 22,501,130
Jul 18, 2024 26.06 26.29 25.68 25.76 25.76 14,302,320
Jul 16, 2024 26.32 26.85 26.11 26.18 26.18 21,260,690
Jul 15, 2024 25.64 26.78 25.07 26.38 26.38 49,475,470
Jul 12, 2024 25.94 26.22 25.55 25.61 25.61 27,199,490
Jul 11, 2024 26.01 27.08 25.73 25.83 25.83 79,865,570
Jul 10, 2024 25.95 26.00 24.60 24.97 24.97 31,918,890
Jul 9, 2024 26.09 26.42 25.70 25.80 25.80 40,019,130
Jul 8, 2024 26.99 27.41 25.57 25.69 25.69 48,997,170
Jul 5, 2024 23.96 27.05 23.85 26.63 26.63 137,153,800
Jul 4, 2024 23.98 24.41 23.79 23.96 23.96 23,326,080
Jul 3, 2024 24.02 24.30 23.86 23.93 23.93 15,889,860
Jul 2, 2024 24.06 24.47 23.80 23.86 23.86 21,743,700
Jul 1, 2024 23.76 24.12 23.60 24.06 24.06 19,361,210
Jun 28, 2024 23.60 24.08 23.55 23.70 23.70 22,163,690
Jun 27, 2024 23.86 23.92 23.32 23.52 23.52 16,893,570
Jun 26, 2024 24.02 24.24 23.73 23.81 23.81 10,344,740
Jun 25, 2024 24.10 24.46 23.97 24.02 24.02 14,467,010
Jun 24, 2024 23.85 24.10 23.65 23.95 23.95 21,979,740
Jun 21, 2024 24.06 24.12 23.76 23.84 23.84 14,825,250
Jun 20, 2024 23.82 24.64 23.80 23.96 23.96 29,140,300
Jun 19, 2024 23.80 24.13 23.49 23.82 23.82 25,873,470
Jun 18, 2024 23.86 24.11 23.72 23.80 23.80 20,559,770
Jun 14, 2024 23.98 23.98 23.72 23.82 23.82 15,017,210
Jun 13, 2024 24.39 24.48 23.72 23.81 23.81 21,039,680
Jun 12, 2024 23.75 24.37 23.70 24.13 24.13 31,263,760
Jun 11, 2024 23.99 24.12 23.56 23.63 23.63 14,045,450
Jun 10, 2024 23.49 24.49 23.21 23.84 23.84 49,225,940
Jun 7, 2024 22.85 23.30 22.64 23.18 23.18 26,408,710
Jun 6, 2024 22.80 23.26 22.80 22.92 22.92 28,073,420
Jun 5, 2024 22.05 22.89 21.62 22.66 22.66 23,049,020
Jun 4, 2024 23.50 23.50 20.97 21.84 21.84 35,835,010
Jun 3, 2024 24.40 24.64 23.41 23.54 23.54 27,692,380
May 31, 2024 22.65 23.38 22.41 22.99 22.99 30,044,060
May 30, 2024 22.73 22.87 22.50 22.55 22.55 15,267,380
May 29, 2024 22.74 22.85 22.51 22.74 22.74 12,561,070
May 28, 2024 23.01 23.10 22.65 22.78 22.78 19,771,650
May 27, 2024 23.05 23.44 22.81 23.04 23.04 34,516,500
May 24, 2024 23.07 23.39 22.97 23.03 23.03 20,088,550
May 23, 2024 23.02 23.20 22.96 23.08 23.08 20,225,810
May 22, 2024 23.29 23.44 22.76 22.97 22.97 20,500,110
May 21, 2024 23.36 23.48 23.00 23.24 23.24 24,157,900
May 17, 2024 22.66 23.14 22.59 23.01 23.01 26,442,310
May 16, 2024 22.71 23.13 22.60 22.67 22.67 21,219,840
May 15, 2024 22.73 22.78 22.45 22.59 22.59 19,819,450
May 14, 2024 22.35 23.16 22.27 22.53 22.53 17,831,830
May 13, 2024 22.54 22.54 21.86 22.24 22.24 26,913,170
May 10, 2024 22.65 22.75 22.03 22.49 22.49 32,085,800
May 9, 2024 23.02 23.15 22.50 22.65 22.65 30,991,440
May 8, 2024 23.00 23.30 22.75 22.98 22.98 38,187,890
May 7, 2024 24.13 24.28 22.67 22.87 22.87 59,849,460
May 6, 2024 25.20 25.28 23.95 24.11 24.11 30,968,600
May 3, 2024 24.85 25.82 24.55 24.96 24.96 59,247,490
May 2, 2024 26.00 26.00 25.31 25.44 25.44 42,168,890
Apr 30, 2024 27.28 27.39 26.05 26.17 26.17 45,243,460
Apr 29, 2024 27.52 28.50 26.92 27.11 27.11 79,600,820
Apr 26, 2024 26.02 26.44 25.95 26.15 26.15 35,653,100
Apr 25, 2024 25.41 26.30 25.29 25.96 25.96 30,818,520
Apr 24, 2024 25.83 25.96 25.40 25.47 25.47 23,349,350
Apr 23, 2024 25.50 26.50 25.43 25.66 25.66 46,475,760
Apr 22, 2024 24.04 25.30 24.02 25.21 25.21 31,534,250
Apr 19, 2024 23.72 24.10 23.28 23.94 23.94 21,210,020
Apr 18, 2024 24.04 24.44 23.80 23.89 23.89 25,442,020
Apr 16, 2024 23.82 24.26 23.74 23.96 23.96 14,008,050
Apr 15, 2024 24.15 24.38 23.62 23.91 23.91 39,714,970
Apr 12, 2024 24.47 25.12 24.20 24.25 24.25 24,782,590
Apr 10, 2024 24.64 24.79 24.31 24.47 24.47 17,888,950
Apr 9, 2024 24.80 25.20 24.48 24.55 24.55 29,365,690
Apr 8, 2024 25.29 25.36 24.65 24.75 24.75 72,068,930
Apr 5, 2024 24.92 25.37 24.75 25.22 25.22 32,785,700
Apr 4, 2024 25.60 25.77 24.72 24.91 24.91 40,932,330
Apr 3, 2024 24.63 25.49 24.44 25.40 25.40 47,807,120
Apr 2, 2024 24.51 24.83 24.22 24.62 24.62 20,046,270
Apr 1, 2024 23.27 24.67 23.27 24.43 24.43 36,299,700
Mar 28, 2024 23.20 23.55 23.10 23.20 23.20 20,770,890
Mar 27, 2024 23.55 23.74 23.01 23.13 23.13 21,152,920
Mar 26, 2024 23.91 24.13 23.45 23.54 23.54 31,476,140
Mar 22, 2024 23.40 24.20 23.23 23.91 23.91 36,372,940
Mar 21, 2024 23.32 23.63 23.11 23.41 23.41 19,948,850
Mar 20, 2024 23.25 23.60 22.81 23.03 23.03 29,874,920
Mar 19, 2024 23.43 23.69 22.84 22.97 22.97 25,670,610
Mar 18, 2024 23.93 24.10 23.24 23.43 23.43 35,291,210
Mar 15, 2024 23.61 24.35 22.76 23.82 23.82 63,017,170
Mar 14, 2024 20.96 23.74 20.53 23.43 23.43 94,531,540
Mar 13, 2024 22.90 23.09 20.74 20.96 20.96 76,925,590
Mar 12, 2024 23.75 23.85 22.70 22.83 22.83 42,162,690
Mar 11, 2024 24.00 24.27 23.55 23.67 23.67 31,027,230
Mar 7, 2024 23.71 24.19 23.65 23.88 23.88 20,519,250
Mar 6, 2024 24.32 24.49 23.50 23.58 23.58 52,133,420
Mar 5, 2024 24.80 24.98 24.40 24.53 24.53 25,818,350
Mar 4, 2024 25.56 25.69 24.65 24.80 24.80 16,775,020
Mar 1, 2024 24.94 25.10 24.56 24.91 24.91 32,862,370
Feb 29, 2024 24.14 24.77 23.85 24.45 24.45 52,390,510
Feb 28, 2024 25.39 25.45 23.62 23.84 23.84 69,061,250
Feb 27, 2024 25.23 26.12 25.02 25.11 25.11 42,664,730
Feb 26, 2024 25.99 25.99 25.11 25.23 25.23 56,639,240
Feb 23, 2024 26.93 27.40 26.11 26.23 26.23 61,303,210
Feb 22, 2024 25.78 27.33 24.96 27.16 27.16 79,877,260
Feb 21, 2024 26.81 27.09 25.42 25.54 25.54 80,534,320
Feb 20, 2024 27.10 27.33 26.46 26.60 26.60 52,810,140
Feb 19, 2024 28.45 28.58 27.00 27.10 27.10 187,233,800
Feb 16, 2024 29.16 29.71 28.30 28.42 28.42 29,602,050
Feb 15, 2024 29.00 29.78 27.10 29.01 29.01 422,657,400
Feb 14, 2024 27.14 28.90 27.00 28.70 28.70 32,210,350
Feb 13, 2024 28.40 28.98 26.80 27.85 27.85 25,563,630
Feb 12, 2024 32.00 32.32 28.01 28.28 28.28 40,907,900
Feb 9, 2024 30.28 32.81 29.25 31.37 31.37 173,657,900
Feb 8, 2024 31.18 32.74 28.87 30.03 30.03 237,424,500
Feb 7, 2024 26.19 30.50 25.95 29.83 29.83 259,151,600
Feb 6, 2024 23.02 25.68 23.02 25.42 25.42 136,195,300
Feb 5, 2024 23.70 23.82 22.62 22.80 22.80 53,583,360
Feb 2, 2024 23.99 24.13 23.60 23.70 23.70 26,622,820
Feb 1, 2024 24.17 24.23 23.70 23.89 23.89 32,765,430
Jan 31, 2024 24.00 24.29 23.92 24.07 24.07 36,371,540
Jan 30, 2024 24.41 24.49 23.81 23.90 23.90 46,773,050
Jan 29, 2024 25.38 25.50 24.25 24.35 24.35 64,670,770
Jan 25, 2024 24.83 25.28 24.70 24.88 24.88 29,679,250
Jan 24, 2024 24.19 24.80 23.67 24.68 24.68 49,902,940
Jan 23, 2024 25.57 25.64 23.92 24.06 24.06 51,020,870
Jan 19, 2024 25.14 25.55 25.08 25.17 25.17 48,110,370
Jan 17, 2024 25.40 25.64 24.65 24.76 24.76 74,098,570
Jan 16, 2024 24.99 26.25 24.88 25.67 25.67 73,035,620
Jan 15, 2024 24.98 25.29 24.61 24.73 24.73 56,744,660
Jan 12, 2024 25.68 25.68 24.58 24.91 24.91 39,968,000
Jan 11, 2024 25.67 25.94 25.10 25.54 25.54 54,924,140
Jan 10, 2024 24.20 25.63 24.02 25.49 25.49 125,271,400
Jan 9, 2024 24.44 24.99 24.11 24.22 24.22 100,026,800
Jan 8, 2024 24.30 24.46 23.45 24.24 24.24 82,510,390
Jan 5, 2024 23.38 24.30 23.28 23.97 23.97 102,868,900
Jan 4, 2024 23.08 23.58 22.91 23.25 23.25 43,449,540
Jan 3, 2024 23.29 23.73 22.75 22.89 22.89 71,857,600
Jan 2, 2024 22.71 23.71 22.32 23.22 23.22 102,326,600
Jan 1, 2024 21.51 22.99 21.40 22.64 22.64 103,416,800
Dec 29, 2023 20.96 21.76 20.71 21.46 21.46 58,182,220
Dec 28, 2023 21.02 21.14 20.81 20.88 20.88 30,199,920
Dec 27, 2023 21.13 21.25 20.85 20.98 20.98 32,895,500
Dec 26, 2023 21.18 21.32 20.90 20.97 20.97 30,726,130
Dec 22, 2023 21.24 21.45 20.80 21.06 21.06 58,132,200
Dec 21, 2023 20.01 21.25 19.95 21.15 21.15 82,276,300
Dec 20, 2023 22.38 22.40 20.05 20.52 20.52 89,826,180
Dec 19, 2023 22.94 23.05 22.06 22.17 22.17 45,866,260
Dec 18, 2023 22.00 23.00 21.70 22.78 22.78 82,475,500
Dec 15, 2023 21.90 22.10 21.44 21.93 21.93 71,397,220
Dec 14, 2023 21.51 22.09 21.30 21.42 21.42 74,526,800
Dec 13, 2023 21.60 21.72 20.90 21.21 21.21 57,039,430
Dec 12, 2023 20.46 21.82 20.46 21.29 21.29 153,393,300
Dec 11, 2023 19.99 20.75 19.96 20.26 20.26 55,790,280
Dec 8, 2023 20.22 20.45 19.74 19.91 19.91 46,338,130
Dec 7, 2023 19.79 20.43 19.53 20.06 20.06 61,379,880
Dec 6, 2023 19.68 19.84 19.43 19.73 19.73 48,774,140
Dec 5, 2023 19.57 19.84 19.36 19.62 19.62 44,061,250
Dec 4, 2023 19.56 19.75 19.31 19.56 19.56 31,590,890
Dec 1, 2023 19.44 19.65 19.20 19.31 19.31 25,914,540
Nov 30, 2023 19.86 19.87 19.21 19.35 19.35 37,745,770
Nov 29, 2023 19.77 20.42 19.77 19.85 19.85 41,809,640
Nov 28, 2023 19.83 19.99 19.42 19.76 19.76 40,685,810
Nov 24, 2023 20.27 20.40 19.61 19.79 19.79 35,424,880
Nov 23, 2023 19.28 20.28 19.27 20.15 20.15 52,028,790
Nov 22, 2023 19.73 19.84 19.03 19.20 19.20 42,890,520
Nov 21, 2023 20.27 20.44 19.58 19.74 19.74 36,286,770
Nov 20, 2023 20.93 21.09 20.01 20.14 20.14 60,383,890
Nov 17, 2023 20.14 21.15 19.79 20.82 20.82 110,909,200
Nov 16, 2023 20.48 20.60 19.90 20.19 20.19 59,971,290
Nov 15, 2023 19.57 20.62 19.57 20.35 20.35 74,447,380
Nov 13, 2023 18.40 19.49 18.15 19.39 19.39 93,132,810
Nov 10, 2023 18.35 18.56 18.15 18.32 18.32 39,638,570
Nov 9, 2023 18.35 18.77 18.00 18.38 18.38 86,069,760
Nov 8, 2023 16.85 18.29 16.85 17.97 17.97 89,625,920
Nov 7, 2023 16.72 16.90 16.70 16.81 16.81 25,557,400
Nov 6, 2023 16.54 16.91 16.51 16.71 16.71 27,696,220
Nov 3, 2023 16.14 16.63 16.10 16.46 16.46 30,909,930
Nov 2, 2023 16.05 16.18 15.91 16.07 16.07 18,529,600
Nov 1, 2023 15.99 16.26 15.96 16.02 16.02 19,175,920
Oct 31, 2023 16.09 16.14 15.93 15.97 15.97 17,855,900
Oct 30, 2023 16.03 16.09 15.86 15.94 15.94 28,027,380
Oct 27, 2023 15.99 16.13 15.93 15.97 15.97 19,839,930
Oct 26, 2023 16.02 16.09 15.70 15.88 15.88 27,842,840
Oct 25, 2023 16.45 16.70 15.90 16.02 16.02 24,309,170
Oct 23, 2023 17.42 17.44 14.10 16.24 16.24 45,327,070

Related Tickers