Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	18.92	19.55	18.72	19.11	19.11	2.25%	21,681,390
Aug 28, 2025	18.96	19.03	18.64	18.69	18.69	-1.42%	8,388,261
Aug 26, 2025	19.55	19.55	18.90	18.96	18.96	-3.02%	11,688,640
Aug 25, 2025	20.33	20.33	19.50	19.55	19.55	1.40%	23,753,980
Aug 22, 2025	19.41	19.46	19.23	19.28	19.28	-0.77%	7,199,326
Aug 21, 2025	19.37	19.69	19.34	19.43	19.43	0.36%	7,410,071
Aug 20, 2025	19.35	19.43	19.31	19.36	19.36	0.05%	5,677,906
Aug 19, 2025	19.10	19.40	19.04	19.35	19.35	1.36%	5,564,226
Aug 18, 2025	18.89	19.18	18.89	19.09	19.09	1.65%	9,071,112
Aug 14, 2025	18.81	18.88	18.72	18.78	18.78	-0.27%	3,962,299
Aug 13, 2025	18.75	18.87	18.66	18.83	18.83	0.59%	4,351,418
Aug 12, 2025	18.87	18.88	18.69	18.72	18.72	-0.27%	5,290,556
Aug 11, 2025	18.55	18.80	18.45	18.77	18.77	1.19%	5,152,913
Aug 8, 2025	18.77	18.87	18.50	18.55	18.55	-1.22%	5,645,510
Aug 7, 2025	18.63	18.83	18.38	18.78	18.78	0.27%	6,203,259
Aug 6, 2025	18.86	18.90	18.67	18.73	18.73	-0.69%	6,225,340
Aug 5, 2025	18.75	18.98	18.75	18.86	18.86	-0.21%	5,824,300
Aug 4, 2025	18.60	19.07	18.36	18.90	18.90	1.61%	9,731,372
Aug 1, 2025	18.90	19.00	18.55	18.60	18.60	-1.69%	8,965,448
Jul 31, 2025	19.11	19.13	18.85	18.92	18.92	-1.56%	12,925,870
Jul 30, 2025	19.46	19.49	19.18	19.22	19.22	-0.93%	6,479,637
Jul 29, 2025	19.32	19.55	19.31	19.40	19.40	0.36%	6,471,776
Jul 28, 2025	19.61	19.82	19.28	19.33	19.33	-1.43%	11,157,660
Jul 25, 2025	19.72	19.99	19.59	19.61	19.61	-2.05%	9,218,858
Jul 24, 2025	19.96	20.07	19.43	20.02	20.02	0.55%	14,558,610
Jul 23, 2025	19.97	20.04	19.81	19.91	19.91	-0.50%	6,418,825
Jul 22, 2025	20.22	20.28	19.96	20.01	20.01	-0.74%	8,051,985
Jul 21, 2025	20.60	20.60	20.09	20.16	20.16	-0.05%	11,808,420
Jul 18, 2025	20.17	20.27	20.05	20.17	20.17	0.10%	7,096,460
Jul 17, 2025	20.29	20.34	20.12	20.15	20.15	-0.44%	6,673,931
Jul 16, 2025	20.55	20.57	20.18	20.24	20.24	-1.12%	8,035,767
Jul 15, 2025	20.06	20.65	19.98	20.47	20.47	2.40%	18,629,900
Jul 14, 2025	19.69	20.06	19.56	19.99	19.99	1.73%	4,584,320
Jul 11, 2025	19.78	19.95	19.60	19.65	19.65	-0.86%	5,858,887
Jul 10, 2025	19.96	19.99	19.75	19.82	19.82	-0.45%	5,779,239
Jul 9, 2025	20.01	20.12	19.86	19.91	19.91	-0.50%	5,434,103
Jul 8, 2025	20.02	20.09	19.91	20.01	20.01	-	5,488,634
Jul 7, 2025	19.97	20.19	19.97	20.01	20.01	-0.25%	6,310,147
Jul 4, 2025	20.10	20.20	19.97	20.06	20.06	-0.45%	8,363,854
Jul 3, 2025	20.28	20.33	20.12	20.15	20.15	-0.69%	6,209,884
Jul 2, 2025	20.49	20.49	20.17	20.29	20.29	-0.73%	7,933,152
Jul 1, 2025	20.40	20.49	20.14	20.44	20.44	0.44%	9,234,277
Jun 30, 2025	20.20	20.59	20.20	20.35	20.35	0.79%	7,205,785
Jun 27, 2025	20.08	20.49	20.08	20.19	20.19	0.55%	5,917,392
Jun 26, 2025	20.25	20.30	20.03	20.08	20.08	-0.79%	7,361,703
Jun 25, 2025	19.97	20.27	19.97	20.24	20.24	1.35%	7,350,915
Jun 24, 2025	20.00	20.18	19.94	19.97	19.97	0.40%	11,344,460
Jun 23, 2025	19.71	19.96	19.62	19.89	19.89	0.71%	9,706,887
Jun 20, 2025	19.44	19.83	19.40	19.75	19.75	1.59%	9,751,695
Jun 19, 2025	19.89	19.95	19.31	19.44	19.44	-2.26%	6,206,843