Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.21	20.50	20.07	20.13	20.13	-0.49%	4,955,353
Mar 5, 2026	20.01	20.27	19.92	20.23	20.23	1.15%	3,199,205
Mar 4, 2026	19.85	20.23	19.85	20.00	20.00	-0.89%	10,120,020
Mar 2, 2026	19.23	20.50	19.23	20.18	20.18	-2.65%	15,653,280
Feb 27, 2026	21.05	21.05	20.67	20.73	20.73	-1.43%	3,750,069
Feb 26, 2026	20.74	21.24	20.74	21.03	21.03	1.40%	8,907,008
Feb 25, 2026	20.81	20.94	20.56	20.74	20.74	-0.38%	5,493,666
Feb 24, 2026	20.89	21.00	20.61	20.82	20.82	-0.29%	2,371,000
Feb 23, 2026	21.05	21.14	20.77	20.88	20.88	-0.76%	5,195,956
Feb 20, 2026	20.93	21.12	20.84	21.04	21.04	0.33%	5,318,923
Feb 19, 2026	21.24	21.34	20.87	20.97	20.97	-1.27%	4,240,102
Feb 18, 2026	21.09	21.26	21.07	21.24	21.24	0.71%	5,762,459
Feb 17, 2026	20.87	21.17	20.87	21.09	21.09	0.62%	5,228,553
Feb 16, 2026	20.75	21.00	20.70	20.96	20.96	0.48%	6,351,858
Feb 13, 2026	21.02	21.07	20.72	20.86	20.86	-1.18%	7,848,977
Feb 12, 2026	21.30	21.33	21.00	21.11	21.11	-1.03%	6,617,845
Feb 11, 2026	21.46	21.49	21.22	21.33	21.33	-0.33%	5,555,881
Feb 10, 2026	21.58	21.60	21.35	21.40	21.40	-0.79%	6,516,038
Feb 9, 2026	21.37	21.64	21.31	21.57	21.57	1.22%	7,212,991
Feb 6, 2026	21.33	21.43	21.08	21.31	21.31	-0.33%	5,217,128
Feb 5, 2026	21.60	21.66	21.20	21.38	21.38	-0.74%	3,932,370
Feb 4, 2026	21.32	21.63	21.27	21.54	21.54	1.03%	6,456,030
Feb 3, 2026	21.93	21.98	21.26	21.32	21.32	0.66%	6,097,428
Feb 2, 2026	21.15	21.35	20.81	21.18	21.18	0.14%	8,069,917
Feb 1, 2026	21.42	21.55	20.91	21.15	21.15	-1.21%	6,425,168
Jan 30, 2026	21.12	21.47	21.00	21.41	21.41	0.42%	9,832,927
Jan 29, 2026	21.47	21.55	21.03	21.32	21.32	-0.70%	10,314,640
Jan 28, 2026	21.00	21.52	21.00	21.47	21.47	2.09%	9,928,210
Jan 27, 2026	20.94	21.19	20.68	21.03	21.03	0.43%	11,686,380
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