Skip to main content
logo
Yes Bank Limited (BOM:532648)
India flag India · Delayed Price · Currency is INR
22.75
+0.01 (0.04%)
At close: Aug 21, 2026

BOM:532648 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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