Skip to main content
logo
Yes Bank Limited (BOM:532648)
India flag India · Delayed Price · Currency is INR
22.77
+0.23 (1.02%)
At close: Jul 31, 2026

BOM:532648 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.3422.8522.3422.7722.771.02%2,806,408
Jul 30, 202622.8222.8722.4522.5422.54-1.36%4,051,216
Jul 29, 202622.8523.0022.7522.8522.850.13%3,483,823
Jul 28, 202622.9422.9822.7722.8222.82-0.57%3,237,830
Jul 27, 202623.0123.1822.9022.9522.95-0.04%3,492,137
Jul 24, 202622.8623.0222.6322.9622.960.13%3,856,411
Jul 23, 202623.2423.2422.8422.9322.93-1.38%3,816,559
Jul 22, 202623.1823.7523.1023.2523.250.52%4,091,756
Jul 21, 202622.9323.3022.9323.1323.130.87%5,802,379
Jul 20, 202623.4723.6522.7222.9322.93-2.96%9,904,791
Jul 17, 202623.7023.7623.2023.6323.63-0.55%6,070,747
Jul 16, 202623.7023.8723.5823.7623.760.68%4,334,569
Jul 15, 202623.6323.8223.5523.6023.60-0.08%3,898,467
Jul 14, 202623.7223.8523.5023.6223.62-0.67%3,864,449
Jul 13, 202623.8023.9323.5923.7823.78-0.67%4,068,333
Jul 10, 202623.9024.0223.8223.9423.941.23%4,593,153
Jul 9, 202623.4123.8023.4123.6523.651.07%1,906,893
Jul 8, 202623.8824.0523.3123.4023.40-2.54%6,979,057
Jul 7, 202624.2524.2923.8524.0124.01-1.03%5,039,241
Jul 6, 202624.5124.8024.2024.2624.26-0.53%5,357,432
Jul 3, 202624.4024.6224.1424.3924.390.58%5,402,106
Jul 2, 202624.6324.6524.1524.2524.25-1.14%3,068,609
Jul 1, 202624.2124.6524.0624.5324.531.41%8,983,449
Jun 30, 202625.2325.3524.1124.1924.19-3.59%9,770,568
Jun 29, 202624.9125.3824.8325.0925.090.93%8,524,566
Jun 25, 202625.0725.1424.7624.8624.86-0.36%7,144,984
Jun 24, 202624.5825.0724.5524.9524.951.67%5,257,746
Jun 23, 202624.9925.0424.4924.5424.54-1.64%4,891,244
Jun 22, 202625.5425.5524.9124.9524.95-1.77%8,522,234
Jun 19, 202625.4125.5925.2525.4025.40-0.35%13,508,320
Jun 18, 202625.2725.7725.1025.4925.491.51%17,459,450
Jun 17, 202623.9125.4523.9125.1125.115.11%37,206,460
Jun 16, 202623.7824.4823.4723.8923.890.50%11,307,330
Jun 15, 202623.2724.0023.2423.7723.773.26%17,381,150
Jun 12, 202622.8123.0522.4323.0223.023.55%10,644,263
Jun 11, 202622.5522.7522.1922.2322.23-1.64%6,438,806
Jun 10, 202623.4123.5122.5122.6022.60-3.34%9,394,915
Jun 9, 202623.0323.5323.0323.3823.381.61%9,128,826
Jun 8, 202622.8623.5422.8623.0123.01-1.29%14,450,491
Jun 5, 202622.7823.4022.7223.3123.312.37%14,419,260
Jun 4, 202622.7023.0122.6722.7722.77-0.74%6,603,198
Jun 3, 202622.8623.0122.2122.9422.940.57%5,308,800
Jun 2, 202622.9923.0222.4622.8122.81-0.87%8,516,857
Jun 1, 202623.2523.7722.9423.0123.01-0.69%13,477,310
May 29, 202622.7623.5422.7623.1723.171.80%19,243,800
May 27, 202622.7922.9622.7122.7622.76-0.31%7,554,983
May 26, 202622.3122.8922.2022.8322.832.38%13,714,810
May 25, 202622.1022.3922.0322.3022.301.92%9,029,539
May 22, 202621.6021.9621.4321.8821.881.44%6,059,995
May 21, 202622.1222.3620.9521.5721.57-1.95%10,525,510