Skip to main content
logo
Yes Bank Limited (BOM:532648)
India flag India · Delayed Price · Currency is INR
23.38
+0.28 (1.21%)
At close: Sep 16, 2026

BOM:532648 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202623.5124.1023.2623.3823.381.21%12,676,950
Sep 15, 202623.6523.8922.9823.1023.10-1.58%4,516,954
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%6,528,096
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%5,602,404
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%1,927,177
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
Aug 14, 202623.0023.0122.7022.7022.70-0.87%1,267,657
Aug 13, 202623.0023.0322.8222.9022.900.22%1,765,429
Aug 12, 202622.7922.9322.6222.8522.850.88%2,229,413
Aug 11, 202622.7322.7922.6022.6522.65-0.26%1,917,231
Aug 10, 202622.6722.7422.5222.7122.710.04%3,080,954
Aug 7, 202622.6822.8022.6322.7022.70-0.44%2,969,655
Aug 6, 202622.9923.0622.7522.8022.80-0.52%1,840,529
Aug 5, 202623.0023.1522.8322.9222.920.31%4,321,104
Aug 4, 202623.0423.0422.7922.8522.850.13%2,480,354
Aug 3, 202622.7822.9822.7522.8222.820.22%2,887,168
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