Skip to main content
logo
Yes Bank Limited (BOM:532648)
India flag India · Delayed Price · Currency is INR
15.62
-0.22 (-1.39%)
At close: Oct 28, 2026

BOM:532648 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202615.8815.8815.5415.6215.62-1.39%4,060,373
Oct 27, 202616.0016.0815.6215.8415.840.19%5,789,739
Oct 26, 202615.8215.9115.5315.8115.810.13%6,152,832
Oct 23, 202616.1216.1815.6515.7915.79-1.93%14,138,082
Oct 22, 202616.4016.5316.1016.1016.10-1.59%7,301,284
Oct 21, 202616.9016.9616.0316.3616.36-3.14%19,792,099
Oct 19, 202617.6817.7416.8016.8916.89-3.87%19,928,203
Oct 16, 202617.6718.0017.4517.5717.57-3.20%31,728,445
Oct 15, 202621.2721.3816.9818.1518.15-14.43%40,182,158
Oct 14, 202620.8621.4020.7621.2121.211.87%4,493,775
Oct 13, 202620.4220.8620.3620.8220.821.96%2,679,178
Oct 12, 202620.5520.6120.2820.4220.42-0.29%3,591,855
Oct 9, 202620.5120.6820.4320.4820.480.20%1,779,227
Oct 8, 202620.7920.7920.3620.4420.44-1.59%2,432,285
Oct 7, 202620.8820.9320.6320.7720.77-0.53%4,537,094
Oct 6, 202621.0121.0520.8120.8820.88-1.04%3,878,877
Oct 5, 202621.1021.2320.9421.1021.101.93%3,357,630
Oct 1, 202620.9721.1720.5220.7020.70-1.19%8,312,559
Sep 30, 202621.0021.4020.8120.9520.950.43%6,397,222
Sep 29, 202621.2021.3320.8620.8620.86-1.60%6,485,189
Sep 28, 202622.3922.4521.1321.2021.20-5.61%5,077,945
Sep 25, 202622.4522.5722.3522.4622.460.09%2,407,790
Sep 24, 202623.1023.1022.3822.4422.44-3.44%6,045,915
Sep 23, 202623.1823.3823.1723.2423.240.17%3,052,021
Sep 22, 202623.1723.2723.0323.2023.200.26%1,614,153
Sep 21, 202622.9123.2822.9123.1423.140.09%4,112,232
Sep 18, 202623.1623.3623.1123.1223.12-0.13%3,513,631
Sep 17, 202623.3423.3822.9123.1523.15-0.98%3,432,976
Sep 16, 202623.5124.1023.2623.3823.381.21%12,699,973
Sep 15, 202623.6523.8922.9823.1023.10-1.58%4,518,080
Sep 11, 202622.2523.9522.0723.4723.475.53%7,879,467
Sep 10, 202622.3522.4622.2422.2422.24-0.85%3,169,115
Sep 9, 202622.2122.5722.2122.4322.43-0.53%6,529,607
Sep 8, 202622.4722.5722.3822.5522.550.67%1,693,359
Sep 7, 202622.5122.5722.2722.4022.40-0.40%1,379,806
Sep 4, 202622.4322.6222.4322.4922.490.31%1,046,530
Sep 3, 202622.1522.5222.1222.4222.421.08%5,568,158
Sep 2, 202622.0422.1821.8322.1822.180.59%1,615,289
Sep 1, 202622.5722.5721.9522.0522.05-2.43%2,585,160
Aug 31, 202622.1222.6021.9822.6022.602.31%2,598,946
Aug 28, 202622.2622.4122.0222.0922.091.56%5,603,070
Aug 27, 202622.3922.6021.7521.7521.75-2.86%4,155,563
Aug 26, 202622.5722.7922.3422.3922.39-0.49%3,845,276
Aug 25, 202622.6022.6722.4222.5022.50-0.40%2,546,048
Aug 24, 202622.8022.8622.5122.5922.59-0.70%1,928,177
Aug 21, 202622.7722.8622.6222.7522.750.04%2,877,365
Aug 20, 202622.8022.9622.7422.7422.740.13%1,746,952
Aug 19, 202622.5022.7622.4122.7122.711.02%3,490,922
Aug 18, 202622.9222.9922.4822.4822.48-1.88%3,070,683
Aug 17, 202622.6323.0022.4522.9122.910.93%4,135,452