Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.77	21.77	20.82	20.94	20.94	-3.23%	12,113,170
Jan 22, 2026	21.88	22.05	21.55	21.64	21.64	-0.09%	6,606,245
Jan 21, 2026	21.65	22.03	21.50	21.66	21.66	0.14%	8,022,922
Jan 20, 2026	22.71	22.71	21.10	21.63	21.63	-4.96%	18,300,420
Jan 19, 2026	23.98	23.98	22.66	22.76	22.76	-2.98%	21,402,970
Jan 16, 2026	22.96	23.66	22.96	23.46	23.46	2.22%	21,157,820
Jan 14, 2026	22.77	23.06	22.67	22.95	22.95	0.70%	9,479,096
Jan 13, 2026	23.04	23.14	22.61	22.79	22.79	-0.78%	8,001,902
Jan 12, 2026	22.79	23.04	22.45	22.97	22.97	0.57%	13,676,140
Jan 9, 2026	22.68	23.22	22.54	22.84	22.84	0.53%	13,749,330
Jan 8, 2026	23.48	23.50	22.61	22.72	22.72	-3.32%	15,715,250
Jan 7, 2026	22.87	23.56	22.73	23.50	23.50	3.02%	25,455,680
Jan 6, 2026	22.76	23.20	22.66	22.81	22.81	-0.13%	16,466,120
Jan 5, 2026	22.30	22.91	22.18	22.84	22.84	2.47%	18,758,750
Jan 2, 2026	21.48	22.34	21.48	22.29	22.29	3.72%	14,774,820
Jan 1, 2026	21.64	21.70	21.43	21.49	21.49	-0.56%	5,195,986
Dec 31, 2025	21.37	21.78	21.37	21.61	21.61	1.12%	7,394,823
Dec 30, 2025	21.37	21.48	21.16	21.37	21.37	0.05%	8,216,368
Dec 29, 2025	21.37	21.59	21.32	21.36	21.36	-0.74%	5,924,328
Dec 26, 2025	21.65	21.73	21.47	21.52	21.52	-0.78%	5,883,017
Dec 24, 2025	21.71	21.94	21.66	21.69	21.69	-0.23%	5,341,458
Dec 23, 2025	21.78	21.86	21.64	21.74	21.74	-0.18%	5,038,418
Dec 22, 2025	21.71	21.86	21.70	21.78	21.78	0.37%	5,355,039
Dec 19, 2025	21.41	21.75	21.41	21.70	21.70	1.17%	6,509,850
Dec 18, 2025	21.58	21.60	21.30	21.45	21.45	-0.51%	4,794,128
Dec 17, 2025	21.50	21.68	21.45	21.56	21.56	0.28%	6,207,335
Dec 16, 2025	21.68	21.80	21.33	21.50	21.50	-1.19%	6,243,673
Dec 15, 2025	21.89	21.95	21.70	21.76	21.76	-0.73%	5,416,207
Dec 12, 2025	21.91	22.09	21.83	21.92	21.92	-0.09%	6,107,406
Dec 11, 2025	21.76	22.00	21.59	21.94	21.94	0.97%	23,693,240
Dec 10, 2025	22.02	22.20	21.68	21.73	21.73	-1.32%	7,112,825
Dec 9, 2025	21.87	22.18	21.58	22.02	22.02	0.64%	5,202,691
Dec 8, 2025	22.56	22.67	21.80	21.88	21.88	-3.19%	10,279,740
Dec 5, 2025	22.77	22.80	22.46	22.60	22.60	-0.75%	6,529,690
Dec 4, 2025	22.49	22.97	22.34	22.77	22.77	1.70%	6,892,660
Dec 3, 2025	22.88	22.88	22.31	22.39	22.39	-1.41%	7,113,580
Dec 2, 2025	22.58	22.93	22.46	22.71	22.71	1.20%	5,772,976
Dec 1, 2025	22.90	23.10	22.37	22.44	22.44	-2.14%	8,685,881
Nov 28, 2025	22.84	23.04	22.72	22.93	22.93	0.39%	5,830,655
Nov 27, 2025	22.91	23.19	22.64	22.84	22.84	-0.39%	6,862,178
Nov 26, 2025	22.71	23.00	22.59	22.93	22.93	1.01%	8,551,097
Nov 25, 2025	22.26	22.82	22.26	22.70	22.70	2.21%	10,016,290
Nov 24, 2025	22.40	22.46	22.16	22.21	22.21	-0.98%	7,038,691
Nov 21, 2025	22.60	22.66	22.32	22.43	22.43	-0.93%	7,686,548
Nov 20, 2025	22.98	23.05	22.59	22.64	22.64	-1.26%	7,229,281
Nov 19, 2025	22.99	23.06	22.75	22.93	22.93	-0.26%	7,006,443
Nov 18, 2025	23.16	23.24	22.95	22.99	22.99	-0.73%	7,532,354
Nov 17, 2025	22.53	23.32	22.53	23.16	23.16	2.98%	10,199,370
Nov 14, 2025	22.44	22.60	22.36	22.49	22.49	0.04%	5,698,570
Nov 13, 2025	22.79	22.84	22.45	22.48	22.48	-1.14%	4,626,151