NSE - Delayed Quote INR

Yes Bank Limited (YESBANK.NS)

Compare
21.12 +0.22 (+1.05%)
At close: October 18 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 20.87 21.15 20.57 21.09 21.09 57,339,193
Oct 17, 2024 21.15 21.23 20.86 20.90 20.90 49,372,131
Oct 16, 2024 21.22 21.35 21.10 21.15 21.15 43,705,501
Oct 15, 2024 21.18 21.30 21.01 21.20 21.20 43,357,325
Oct 14, 2024 21.40 21.49 21.00 21.05 21.05 56,645,624
Oct 11, 2024 21.39 21.48 21.22 21.40 21.40 51,740,061
Oct 10, 2024 21.63 21.75 21.35 21.42 21.42 54,770,158
Oct 9, 2024 21.64 21.94 21.50 21.55 21.55 63,955,298
Oct 8, 2024 21.26 21.62 21.10 21.54 21.54 92,773,547
Oct 7, 2024 22.21 22.26 20.77 21.26 21.26 183,639,701
Oct 4, 2024 21.97 22.27 21.52 21.95 21.95 119,371,624
Oct 3, 2024 22.04 22.30 21.78 21.86 21.86 97,597,534
Oct 1, 2024 22.48 22.58 22.36 22.42 22.42 61,376,374
Sep 30, 2024 22.73 22.74 22.45 22.48 22.48 68,993,440
Sep 27, 2024 22.75 23.14 22.68 22.74 22.74 64,565,679
Sep 26, 2024 22.84 22.93 22.65 22.74 22.74 57,810,804
Sep 25, 2024 22.94 22.99 22.70 22.79 22.79 56,797,147
Sep 24, 2024 22.99 23.03 22.90 22.95 22.95 49,409,683
Sep 23, 2024 23.19 23.19 22.90 22.93 22.93 75,716,167
Sep 20, 2024 23.05 23.19 22.91 23.00 23.00 78,880,719
Sep 19, 2024 23.40 23.45 22.80 22.95 22.95 89,812,762
Sep 18, 2024 23.49 23.71 23.21 23.32 23.32 84,442,237
Sep 17, 2024 23.68 23.84 23.35 23.40 23.40 92,847,582
Sep 16, 2024 23.31 23.97 23.24 23.50 23.50 124,089,733
Sep 13, 2024 23.39 23.86 23.24 23.30 23.30 105,873,786
Sep 12, 2024 23.99 24.02 23.38 23.43 23.43 95,619,836
Sep 11, 2024 22.98 24.41 22.87 23.82 23.82 240,019,208
Sep 10, 2024 22.97 23.11 22.95 22.98 22.98 73,569,153
Sep 9, 2024 23.05 23.11 22.51 22.89 22.89 121,098,030
Sep 6, 2024 23.39 23.54 23.10 23.14 23.14 80,711,374
Sep 5, 2024 23.60 23.62 23.34 23.39 23.39 56,027,204
Sep 4, 2024 23.49 23.67 23.39 23.49 23.49 75,735,143
Sep 3, 2024 23.96 24.00 23.64 23.71 23.71 72,982,107
Sep 2, 2024 23.61 24.02 23.36 23.87 23.87 142,483,327
Aug 30, 2024 23.80 24.02 23.55 23.61 23.61 111,353,758
Aug 29, 2024 23.96 24.02 23.68 23.73 23.73 77,720,713
Aug 28, 2024 24.00 24.18 23.92 23.96 23.96 82,734,530
Aug 27, 2024 24.18 24.21 24.00 24.02 24.02 65,729,887
Aug 26, 2024 24.50 24.53 24.00 24.08 24.08 84,344,508
Aug 23, 2024 24.63 24.85 24.36 24.39 24.39 111,141,944
Aug 22, 2024 24.48 24.67 24.46 24.58 24.58 85,421,132
Aug 21, 2024 24.45 24.77 24.35 24.45 24.45 83,226,963
Aug 20, 2024 24.50 24.64 24.35 24.51 24.51 87,912,368
Aug 19, 2024 24.29 24.94 24.25 24.45 24.45 131,102,426
Aug 16, 2024 24.27 24.42 23.99 24.27 24.27 97,158,685
Aug 14, 2024 24.33 24.34 23.82 23.99 23.99 105,214,714
Aug 13, 2024 25.00 25.10 24.01 24.11 24.11 175,904,099
Aug 12, 2024 23.89 24.62 23.54 24.42 24.42 208,297,302
Aug 9, 2024 24.19 24.33 23.84 23.94 23.94 103,930,859
Aug 8, 2024 24.07 24.34 23.88 23.92 23.92 127,582,225
Aug 7, 2024 23.89 24.15 23.39 24.05 24.05 154,799,051
Aug 6, 2024 24.01 24.25 23.16 23.25 23.25 183,499,934
Aug 5, 2024 24.50 24.75 23.43 23.54 23.54 379,085,398
Aug 2, 2024 25.70 26.02 25.35 25.45 25.45 210,174,985
Aug 1, 2024 26.65 26.94 26.21 26.28 26.28 252,509,224
Jul 31, 2024 25.91 27.20 25.91 26.51 26.51 653,115,416
Jul 30, 2024 24.94 26.07 24.88 25.71 25.71 275,043,147
Jul 29, 2024 25.25 25.68 24.80 24.95 24.95 183,181,556
Jul 26, 2024 24.67 25.11 24.65 24.97 24.97 120,894,253
Jul 25, 2024 24.59 24.78 24.42 24.62 24.62 106,791,946
Jul 24, 2024 24.95 25.18 24.74 24.90 24.90 134,634,530
Jul 23, 2024 25.67 25.70 24.25 24.96 24.96 183,384,210
Jul 22, 2024 25.90 26.19 25.22 25.67 25.67 332,587,313
Jul 19, 2024 25.74 25.78 24.62 24.77 24.77 166,847,717
Jul 18, 2024 26.00 26.30 25.67 25.75 25.75 187,983,764
Jul 16, 2024 26.37 26.85 26.12 26.19 26.19 164,345,143
Jul 15, 2024 25.65 26.80 25.10 26.38 26.38 394,428,177
Jul 12, 2024 25.89 26.24 25.56 25.60 25.60 224,871,313
Jul 11, 2024 26.10 27.09 25.70 25.83 25.83 726,569,550
Jul 10, 2024 25.90 26.00 24.60 24.96 24.96 239,758,474
Jul 9, 2024 26.08 26.44 25.71 25.80 25.80 314,153,625
Jul 8, 2024 26.95 27.44 25.57 25.68 25.68 648,338,958
Jul 5, 2024 23.98 27.04 23.87 26.64 26.64 985,310,768
Jul 4, 2024 23.99 24.40 23.81 23.95 23.95 149,388,062
Jul 3, 2024 24.00 24.30 23.86 23.93 23.93 97,595,777
Jul 2, 2024 24.06 24.48 23.80 23.85 23.85 147,188,768
Jul 1, 2024 23.78 24.13 23.61 24.06 24.06 132,489,757
Jun 28, 2024 23.60 24.07 23.55 23.69 23.69 127,903,732
Jun 27, 2024 23.87 23.93 23.32 23.51 23.51 103,940,384
Jun 26, 2024 24.03 24.23 23.71 23.79 23.79 128,300,377
Jun 25, 2024 24.10 24.45 23.95 24.02 24.02 133,033,834
Jun 24, 2024 23.89 24.10 23.65 23.96 23.96 111,001,042
Jun 21, 2024 24.09 24.14 23.75 23.84 23.84 115,877,428
Jun 20, 2024 23.85 24.65 23.78 23.96 23.96 169,935,306
Jun 19, 2024 23.85 24.14 23.50 23.81 23.81 152,776,153
Jun 18, 2024 23.89 24.11 23.73 23.80 23.80 93,571,771
Jun 14, 2024 23.98 23.98 23.72 23.81 23.81 85,042,765
Jun 13, 2024 24.35 24.50 23.71 23.80 23.80 130,415,960
Jun 12, 2024 23.75 24.38 23.72 24.12 24.12 187,828,351
Jun 11, 2024 23.99 24.12 23.55 23.62 23.62 164,913,524
Jun 10, 2024 23.40 24.50 23.21 23.87 23.87 283,340,418
Jun 7, 2024 22.90 23.35 22.65 23.15 23.15 151,028,965
Jun 6, 2024 22.85 23.30 22.80 22.90 22.90 172,088,732
Jun 5, 2024 22.30 22.90 21.60 22.65 22.65 214,221,272
Jun 4, 2024 23.50 23.50 21.00 21.85 21.85 360,722,855
Jun 3, 2024 24.40 24.65 23.40 23.55 23.55 258,942,118
May 31, 2024 22.70 23.40 22.40 23.00 23.00 353,965,112
May 30, 2024 22.75 22.85 22.50 22.55 22.55 102,080,974
May 29, 2024 22.70 22.85 22.50 22.75 22.75 75,915,670
May 28, 2024 23.00 23.10 22.65 22.80 22.80 152,952,386
May 27, 2024 23.10 23.45 22.80 23.05 23.05 168,551,218
May 24, 2024 23.10 23.40 22.95 23.00 23.00 139,574,706
May 23, 2024 23.05 23.20 22.95 23.10 23.10 104,049,758
May 22, 2024 23.35 23.40 22.75 22.95 22.95 155,124,095
May 21, 2024 23.35 23.50 23.00 23.25 23.25 146,784,894
May 17, 2024 22.65 23.15 22.55 23.00 23.00 156,930,508
May 16, 2024 22.80 23.15 22.60 22.65 22.65 151,589,896
May 15, 2024 22.70 22.75 22.45 22.60 22.60 150,206,482
May 14, 2024 22.30 23.20 22.25 22.55 22.55 181,551,079
May 13, 2024 22.50 22.55 21.85 22.25 22.25 260,499,591
May 10, 2024 22.65 22.75 22.05 22.50 22.50 246,251,692
May 9, 2024 23.05 23.15 22.50 22.60 22.60 236,185,664
May 8, 2024 23.00 23.30 22.75 22.95 22.95 261,166,782
May 7, 2024 24.10 24.30 22.65 22.85 22.85 445,812,059
May 6, 2024 25.20 25.25 23.90 24.10 24.10 223,165,701
May 3, 2024 24.85 25.85 24.25 24.95 24.95 960,652,538
May 2, 2024 26.00 26.00 25.30 25.45 25.45 211,043,504
Apr 30, 2024 27.25 27.40 26.05 26.15 26.15 269,821,799
Apr 29, 2024 27.50 28.55 26.90 27.10 27.10 572,841,223
Apr 26, 2024 26.05 26.45 25.95 26.15 26.15 253,826,137
Apr 25, 2024 25.45 26.30 25.25 25.95 25.95 222,135,067
Apr 24, 2024 25.90 25.95 25.40 25.45 25.45 173,176,081
Apr 23, 2024 25.50 26.50 25.40 25.65 25.65 335,943,541
Apr 22, 2024 24.05 25.35 24.00 25.20 25.20 325,840,643
Apr 19, 2024 23.65 24.10 23.25 23.95 23.95 227,501,864
Apr 18, 2024 24.10 24.45 23.80 23.90 23.90 198,730,218
Apr 16, 2024 23.85 24.20 23.75 23.95 23.95 104,659,200
Apr 15, 2024 24.25 24.35 23.65 23.95 23.95 214,148,928
Apr 12, 2024 24.45 25.15 24.20 24.25 24.25 171,088,857
Apr 10, 2024 24.60 24.80 24.30 24.45 24.45 112,618,177
Apr 9, 2024 24.80 25.20 24.50 24.55 24.55 154,932,842
Apr 8, 2024 25.30 25.35 24.65 24.75 24.75 116,892,324
Apr 5, 2024 24.95 25.35 24.75 25.20 25.20 211,846,572
Apr 4, 2024 25.65 25.75 24.70 24.90 24.90 266,816,425
Apr 3, 2024 24.60 25.50 24.40 25.40 25.40 336,349,095
Apr 2, 2024 24.55 24.85 24.25 24.60 24.60 191,975,650
Apr 1, 2024 23.30 24.70 23.30 24.45 24.45 245,113,554
Mar 28, 2024 23.20 23.60 23.10 23.20 23.20 189,198,317
Mar 27, 2024 23.55 23.75 23.00 23.15 23.15 181,249,947
Mar 26, 2024 23.90 24.15 23.45 23.55 23.55 214,847,555
Mar 22, 2024 23.40 24.20 23.20 23.90 23.90 261,281,861
Mar 21, 2024 23.35 23.65 23.10 23.40 23.40 176,412,547
Mar 20, 2024 23.25 23.60 22.80 23.05 23.05 194,241,830
Mar 19, 2024 23.40 23.70 22.85 22.95 22.95 215,509,042
Mar 18, 2024 23.90 24.10 23.25 23.45 23.45 258,256,717
Mar 15, 2024 23.65 24.40 22.75 23.80 23.80 535,542,732
Mar 14, 2024 20.95 23.75 20.55 23.45 23.45 619,816,481
Mar 13, 2024 22.90 23.10 20.75 20.95 20.95 604,559,562
Mar 12, 2024 23.75 23.85 22.70 22.85 22.85 219,277,943
Mar 11, 2024 24.00 24.30 23.55 23.65 23.65 176,614,273
Mar 7, 2024 23.70 24.20 23.65 23.85 23.85 172,310,156
Mar 6, 2024 24.50 24.50 23.50 23.60 23.60 310,625,402
Mar 5, 2024 24.80 25.00 24.40 24.50 24.50 173,143,571
Mar 4, 2024 25.35 25.70 24.60 24.80 24.80 183,649,074
Mar 1, 2024 24.90 25.10 24.55 24.95 24.95 214,554,855
Feb 29, 2024 24.15 24.80 23.85 24.45 24.45 362,379,098
Feb 28, 2024 25.35 25.45 23.60 23.80 23.80 372,869,982
Feb 27, 2024 25.30 26.15 25.00 25.10 25.10 312,044,110
Feb 26, 2024 26.00 26.00 25.10 25.25 25.25 271,088,654
Feb 23, 2024 26.85 27.40 26.10 26.20 26.20 353,166,971
Feb 22, 2024 25.80 27.35 24.95 27.15 27.15 667,905,535
Feb 21, 2024 26.85 27.10 25.40 25.55 25.55 435,692,162
Feb 20, 2024 27.10 27.35 26.45 26.60 26.60 369,440,835
Feb 19, 2024 28.50 28.55 27.00 27.10 27.10 357,958,339
Feb 16, 2024 29.25 29.70 28.30 28.40 28.40 204,865,939
Feb 15, 2024 29.00 29.80 28.70 29.00 29.00 248,464,035
Feb 14, 2024 27.15 28.95 27.00 28.70 28.70 246,006,958
Feb 13, 2024 28.45 28.95 26.75 27.85 27.85 317,180,197
Feb 12, 2024 31.95 32.35 28.00 28.30 28.30 571,969,199
Feb 9, 2024 30.20 32.85 29.25 31.40 31.40 497,430,325
Feb 8, 2024 31.10 32.70 28.90 30.00 30.00 964,634,649
Feb 7, 2024 26.10 30.45 25.95 29.80 29.80 541,684,682
Feb 6, 2024 23.10 25.70 23.00 25.40 25.40 807,723,717
Feb 5, 2024 23.70 23.80 22.60 22.80 22.80 225,297,171
Feb 2, 2024 23.95 24.15 23.60 23.70 23.70 164,885,094
Feb 1, 2024 24.10 24.25 23.70 23.90 23.90 193,648,566
Jan 31, 2024 24.00 24.30 23.90 24.10 24.10 164,453,372
Jan 30, 2024 24.45 24.50 23.80 23.90 23.90 219,652,035
Jan 29, 2024 25.30 25.50 24.25 24.35 24.35 300,993,947
Jan 25, 2024 24.80 25.30 24.70 24.85 24.85 213,588,805
Jan 24, 2024 24.15 24.80 23.65 24.70 24.70 240,904,515
Jan 23, 2024 25.45 25.60 23.90 24.05 24.05 292,673,233
Jan 19, 2024 25.10 25.55 25.10 25.15 25.15 184,495,376
Jan 18, 2024 24.70 25.10 23.90 24.95 24.95 308,605,574
Jan 17, 2024 25.40 25.65 24.65 24.75 24.75 407,818,402
Jan 16, 2024 24.95 26.25 24.90 25.65 25.65 555,808,959
Jan 15, 2024 25.00 25.30 24.60 24.75 24.75 239,737,801
Jan 12, 2024 25.65 25.70 24.60 24.90 24.90 264,160,446
Jan 11, 2024 25.60 25.95 25.15 25.55 25.55 410,909,551
Jan 10, 2024 24.15 25.65 24.00 25.50 25.50 706,576,963
Jan 9, 2024 24.40 25.00 24.10 24.20 24.20 474,325,248
Jan 8, 2024 24.30 24.45 23.45 24.20 24.20 546,082,056
Jan 5, 2024 23.35 24.30 23.25 24.00 24.00 561,257,556
Jan 4, 2024 23.05 23.60 22.90 23.25 23.25 271,346,506
Jan 3, 2024 23.25 23.75 22.75 22.90 22.90 378,099,590
Jan 2, 2024 22.70 23.70 22.30 23.20 23.20 618,101,025
Jan 1, 2024 21.50 23.00 21.40 22.65 22.65 577,972,312
Dec 29, 2023 20.90 21.80 20.70 21.45 21.45 226,340,962
Dec 28, 2023 21.00 21.15 20.80 20.85 20.85 127,826,051
Dec 27, 2023 21.10 21.25 20.85 20.95 20.95 115,159,241
Dec 26, 2023 21.15 21.35 20.85 20.95 20.95 156,456,958
Dec 22, 2023 21.25 21.45 20.80 21.05 21.05 279,614,591
Dec 21, 2023 20.15 21.25 19.95 21.15 21.15 318,567,154
Dec 20, 2023 22.35 22.45 20.25 20.50 20.50 397,366,094
Dec 19, 2023 22.90 23.05 22.05 22.15 22.15 310,394,626
Dec 18, 2023 22.00 23.00 21.65 22.80 22.80 542,808,852
Dec 15, 2023 21.95 22.10 21.40 21.95 21.95 337,939,556
Dec 14, 2023 21.50 22.10 21.30 21.40 21.40 339,666,217
Dec 13, 2023 21.55 21.70 20.90 21.20 21.20 342,846,077
Dec 12, 2023 20.50 21.85 20.50 21.30 21.30 781,360,562
Dec 11, 2023 20.00 20.75 19.95 20.25 20.25 267,650,645
Dec 8, 2023 20.20 20.45 19.75 19.90 19.90 158,754,847
Dec 7, 2023 19.75 20.45 19.50 20.05 20.05 300,341,296
Dec 6, 2023 19.70 19.85 19.40 19.75 19.75 169,448,494
Dec 5, 2023 19.55 19.85 19.35 19.60 19.60 152,090,824
Dec 4, 2023 19.65 19.75 19.30 19.55 19.55 130,093,389
Dec 1, 2023 19.45 19.65 19.20 19.30 19.30 123,823,351
Nov 30, 2023 19.85 19.90 19.20 19.35 19.35 259,007,784
Nov 29, 2023 19.85 20.45 19.80 19.85 19.85 204,911,091
Nov 28, 2023 19.85 20.00 19.40 19.75 19.75 279,844,132
Nov 24, 2023 20.30 20.40 19.60 19.80 19.80 168,959,338
Nov 23, 2023 19.30 20.30 19.25 20.15 20.15 262,350,330
Nov 22, 2023 19.70 19.85 19.05 19.20 19.20 195,379,978
Nov 21, 2023 20.30 20.45 19.60 19.70 19.70 206,049,431
Nov 20, 2023 20.90 21.10 20.00 20.15 20.15 290,789,131
Nov 17, 2023 20.05 21.15 19.80 20.80 20.80 611,686,157
Nov 16, 2023 20.40 20.60 19.90 20.15 20.15 270,319,207
Nov 15, 2023 19.65 20.60 19.60 20.35 20.35 664,202,872
Nov 13, 2023 18.40 19.50 18.15 19.40 19.40 493,509,056
Nov 10, 2023 18.35 18.55 18.15 18.30 18.30 188,889,074
Nov 9, 2023 18.35 18.80 18.00 18.35 18.35 524,322,630
Nov 8, 2023 16.90 18.30 16.85 17.95 17.95 460,583,338
Nov 7, 2023 16.75 16.90 16.70 16.80 16.80 107,607,382
Nov 6, 2023 16.55 16.90 16.50 16.70 16.70 146,210,916
Nov 3, 2023 16.15 16.65 16.10 16.45 16.45 173,537,061
Nov 2, 2023 16.10 16.20 15.90 16.05 16.05 77,309,428
Nov 1, 2023 16.00 16.25 15.95 16.00 16.00 68,205,389
Oct 31, 2023 16.10 16.15 15.90 15.95 15.95 52,455,781
Oct 30, 2023 16.05 16.10 15.85 15.95 15.95 120,388,059
Oct 27, 2023 15.95 16.15 15.90 15.95 15.95 74,336,446
Oct 26, 2023 16.00 16.05 15.70 15.90 15.90 153,370,332
Oct 25, 2023 16.40 16.70 15.85 16.00 16.00 156,556,497
Oct 23, 2023 17.40 17.45 16.20 16.35 16.35 239,210,207
Oct 20, 2023 17.10 17.85 17.05 17.30 17.30 242,605,105
Oct 19, 2023 17.10 17.25 17.00 17.05 17.05 69,004,632
Oct 18, 2023 17.15 17.25 16.95 17.05 17.05 76,543,547

Related Tickers