Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	19.92	20.13	19.75	19.89	19.89	-0.25%	5,656,234
Jun 17, 2025	20.25	20.35	19.84	19.94	19.94	-1.53%	9,512,741
Jun 16, 2025	20.16	20.43	19.88	20.25	20.25	0.45%	7,262,950
Jun 13, 2025	20.04	20.29	19.97	20.16	20.16	-1.27%	7,323,625
Jun 12, 2025	20.70	20.76	20.35	20.42	20.42	-1.45%	13,022,020
Jun 11, 2025	20.92	21.07	20.67	20.72	20.72	-0.58%	10,376,580
Jun 10, 2025	21.06	21.08	20.81	20.84	20.84	-0.86%	5,324,377
Jun 9, 2025	20.93	21.12	20.93	21.02	21.02	0.82%	12,964,620
Jun 6, 2025	20.93	21.08	20.76	20.85	20.85	-0.38%	16,117,940
Jun 5, 2025	21.26	21.27	20.89	20.93	20.93	-1.04%	15,564,120
Jun 4, 2025	21.18	21.37	20.74	21.15	21.15	1.44%	16,292,270
Jun 3, 2025	22.95	22.95	20.77	20.85	20.85	-10.40%	540,199,900
Jun 2, 2025	21.50	23.40	21.31	23.27	23.27	8.38%	44,400,200