Yes Bank Limited (BOM:532648)
India · Delayed Price · Currency is INR 20.88
-0.22 (-1.04%)
At close: Oct 6, 2026
BOM:532648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 21.01 | 21.05 | 20.81 | 20.88 | 20.88 | -1.04% | 3,878,877 |
| Oct 5, 2026 | 21.10 | 21.23 | 20.94 | 21.10 | 21.10 | 1.93% | 3,357,630 |
| Oct 1, 2026 | 20.97 | 21.17 | 20.52 | 20.70 | 20.70 | -1.19% | 8,312,559 |
| Sep 30, 2026 | 21.00 | 21.40 | 20.81 | 20.95 | 20.95 | 0.43% | 6,397,222 |
| Sep 29, 2026 | 21.20 | 21.33 | 20.86 | 20.86 | 20.86 | -1.60% | 6,485,189 |
| Sep 28, 2026 | 22.39 | 22.45 | 21.13 | 21.20 | 21.20 | -5.61% | 5,077,945 |
| Sep 25, 2026 | 22.45 | 22.57 | 22.35 | 22.46 | 22.46 | 0.09% | 2,407,790 |
| Sep 24, 2026 | 23.10 | 23.10 | 22.38 | 22.44 | 22.44 | -3.44% | 6,045,915 |
| Sep 23, 2026 | 23.18 | 23.38 | 23.17 | 23.24 | 23.24 | 0.17% | 3,052,021 |
| Sep 22, 2026 | 23.17 | 23.27 | 23.03 | 23.20 | 23.20 | 0.26% | 1,614,153 |
| Sep 21, 2026 | 22.91 | 23.28 | 22.91 | 23.14 | 23.14 | 0.09% | 4,112,232 |
| Sep 18, 2026 | 23.16 | 23.36 | 23.11 | 23.12 | 23.12 | -0.13% | 3,513,631 |
| Sep 17, 2026 | 23.34 | 23.38 | 22.91 | 23.15 | 23.15 | -0.98% | 3,432,976 |
| Sep 16, 2026 | 23.51 | 24.10 | 23.26 | 23.38 | 23.38 | 1.21% | 12,699,973 |
| Sep 15, 2026 | 23.65 | 23.89 | 22.98 | 23.10 | 23.10 | -1.58% | 4,518,080 |
| Sep 11, 2026 | 22.25 | 23.95 | 22.07 | 23.47 | 23.47 | 5.53% | 7,879,467 |
| Sep 10, 2026 | 22.35 | 22.46 | 22.24 | 22.24 | 22.24 | -0.85% | 3,169,115 |
| Sep 9, 2026 | 22.21 | 22.57 | 22.21 | 22.43 | 22.43 | -0.53% | 6,529,607 |
| Sep 8, 2026 | 22.47 | 22.57 | 22.38 | 22.55 | 22.55 | 0.67% | 1,693,359 |
| Sep 7, 2026 | 22.51 | 22.57 | 22.27 | 22.40 | 22.40 | -0.40% | 1,379,806 |
| Sep 4, 2026 | 22.43 | 22.62 | 22.43 | 22.49 | 22.49 | 0.31% | 1,046,530 |
| Sep 3, 2026 | 22.15 | 22.52 | 22.12 | 22.42 | 22.42 | 1.08% | 5,568,158 |
| Sep 2, 2026 | 22.04 | 22.18 | 21.83 | 22.18 | 22.18 | 0.59% | 1,615,289 |
| Sep 1, 2026 | 22.57 | 22.57 | 21.95 | 22.05 | 22.05 | -2.43% | 2,585,160 |
| Aug 31, 2026 | 22.12 | 22.60 | 21.98 | 22.60 | 22.60 | 2.31% | 2,598,946 |
| Aug 28, 2026 | 22.26 | 22.41 | 22.02 | 22.09 | 22.09 | 1.56% | 5,603,070 |
| Aug 27, 2026 | 22.39 | 22.60 | 21.75 | 21.75 | 21.75 | -2.86% | 4,155,563 |
| Aug 26, 2026 | 22.57 | 22.79 | 22.34 | 22.39 | 22.39 | -0.49% | 3,845,276 |
| Aug 25, 2026 | 22.60 | 22.67 | 22.42 | 22.50 | 22.50 | -0.40% | 2,546,048 |
| Aug 24, 2026 | 22.80 | 22.86 | 22.51 | 22.59 | 22.59 | -0.70% | 1,928,177 |
| Aug 21, 2026 | 22.77 | 22.86 | 22.62 | 22.75 | 22.75 | 0.04% | 2,877,365 |
| Aug 20, 2026 | 22.80 | 22.96 | 22.74 | 22.74 | 22.74 | 0.13% | 1,746,952 |
| Aug 19, 2026 | 22.50 | 22.76 | 22.41 | 22.71 | 22.71 | 1.02% | 3,490,922 |
| Aug 18, 2026 | 22.92 | 22.99 | 22.48 | 22.48 | 22.48 | -1.88% | 3,070,683 |
| Aug 17, 2026 | 22.63 | 23.00 | 22.45 | 22.91 | 22.91 | 0.93% | 4,135,452 |
| Aug 14, 2026 | 23.00 | 23.01 | 22.70 | 22.70 | 22.70 | -0.87% | 1,267,657 |
| Aug 13, 2026 | 23.00 | 23.03 | 22.82 | 22.90 | 22.90 | 0.22% | 1,765,429 |
| Aug 12, 2026 | 22.79 | 22.93 | 22.62 | 22.85 | 22.85 | 0.88% | 2,229,413 |
| Aug 11, 2026 | 22.73 | 22.79 | 22.60 | 22.65 | 22.65 | -0.26% | 1,918,694 |
| Aug 10, 2026 | 22.67 | 22.74 | 22.52 | 22.71 | 22.71 | 0.04% | 3,080,954 |
| Aug 7, 2026 | 22.68 | 22.80 | 22.63 | 22.70 | 22.70 | -0.44% | 2,969,655 |
| Aug 6, 2026 | 22.99 | 23.06 | 22.75 | 22.80 | 22.80 | -0.52% | 1,840,529 |
| Aug 5, 2026 | 23.00 | 23.15 | 22.83 | 22.92 | 22.92 | 0.31% | 4,321,104 |
| Aug 4, 2026 | 23.04 | 23.04 | 22.79 | 22.85 | 22.85 | 0.13% | 2,482,624 |
| Aug 3, 2026 | 22.78 | 22.98 | 22.75 | 22.82 | 22.82 | 0.22% | 2,887,168 |
| Jul 31, 2026 | 22.34 | 22.85 | 22.34 | 22.77 | 22.77 | 1.02% | 2,806,408 |
| Jul 30, 2026 | 22.82 | 22.87 | 22.45 | 22.54 | 22.54 | -1.36% | 4,051,216 |
| Jul 29, 2026 | 22.85 | 23.00 | 22.75 | 22.85 | 22.85 | 0.13% | 3,488,444 |
| Jul 28, 2026 | 22.94 | 22.98 | 22.77 | 22.82 | 22.82 | -0.57% | 3,237,830 |
| Jul 27, 2026 | 23.01 | 23.18 | 22.90 | 22.95 | 22.95 | -0.04% | 3,492,137 |