Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	19.49	19.50	18.90	18.95	18.95	-3.07%	148,661,489
Aug 25, 2025	20.20	20.20	19.50	19.55	19.55	1.40%	254,721,161
Aug 22, 2025	19.43	19.46	19.25	19.28	19.28	-0.77%	38,048,028
Aug 21, 2025	19.38	19.70	19.33	19.43	19.43	0.36%	49,389,309
Aug 20, 2025	19.34	19.43	19.32	19.36	19.36	0.05%	40,828,150
Aug 19, 2025	19.12	19.39	19.03	19.35	19.35	1.36%	46,074,068
Aug 18, 2025	18.91	19.18	18.88	19.09	19.09	1.65%	48,199,185
Aug 14, 2025	18.83	18.88	18.72	18.78	18.78	-0.27%	31,042,904
Aug 13, 2025	18.77	18.87	18.65	18.83	18.83	0.59%	37,754,923
Aug 12, 2025	18.82	18.88	18.69	18.72	18.72	-0.27%	31,306,357
Aug 11, 2025	18.54	18.81	18.45	18.77	18.77	1.24%	37,440,382
Aug 8, 2025	18.80	18.85	18.50	18.54	18.54	-1.23%	35,941,372
Aug 7, 2025	18.63	18.83	18.40	18.77	18.77	0.21%	56,249,685
Aug 6, 2025	18.86	18.91	18.67	18.73	18.73	-0.69%	41,705,259
Aug 5, 2025	18.80	18.99	18.76	18.86	18.86	-0.16%	39,066,603
Aug 4, 2025	18.61	19.07	18.33	18.89	18.89	1.56%	73,368,669
Aug 1, 2025	18.92	18.99	18.55	18.60	18.60	-1.69%	58,206,240
Jul 31, 2025	19.10	19.12	18.84	18.92	18.92	-1.56%	93,683,521
Jul 30, 2025	19.44	19.49	19.18	19.22	19.22	-0.93%	53,521,061
Jul 29, 2025	19.34	19.54	19.31	19.40	19.40	0.36%	56,102,137
Jul 28, 2025	19.64	19.81	19.28	19.33	19.33	-1.38%	61,286,631
Jul 25, 2025	19.95	19.99	19.58	19.60	19.60	-2.05%	76,975,220
Jul 24, 2025	19.99	20.08	19.43	20.01	20.01	0.55%	94,999,548
Jul 23, 2025	20.00	20.05	19.81	19.90	19.90	-0.45%	48,443,347
Jul 22, 2025	20.24	20.28	19.95	19.99	19.99	-0.84%	56,424,796
Jul 21, 2025	20.48	20.48	20.10	20.16	20.16	-0.05%	126,790,484
Jul 18, 2025	20.20	20.25	20.05	20.17	20.17	0.15%	55,784,919
Jul 17, 2025	20.26	20.33	20.12	20.14	20.14	-0.49%	49,121,789
Jul 16, 2025	20.53	20.56	20.16	20.24	20.24	-1.08%	80,436,508
Jul 15, 2025	20.09	20.65	19.98	20.46	20.46	2.35%	155,046,810
Jul 14, 2025	19.66	20.06	19.55	19.99	19.99	1.68%	81,039,620
Jul 11, 2025	19.81	19.95	19.61	19.66	19.66	-0.76%	43,213,838
Jul 10, 2025	19.95	19.99	19.76	19.81	19.81	-0.50%	43,768,292
Jul 9, 2025	20.01	20.11	19.86	19.91	19.91	-0.45%	44,640,150
Jul 8, 2025	20.03	20.09	19.90	20.00	20.00	-	39,857,418
Jul 7, 2025	20.05	20.19	19.98	20.00	20.00	-0.25%	49,824,401
Jul 4, 2025	20.15	20.20	19.98	20.05	20.05	-0.50%	59,748,051
Jul 3, 2025	20.30	20.33	20.12	20.15	20.15	-0.64%	55,964,363
Jul 2, 2025	20.50	20.50	20.18	20.28	20.28	-0.73%	57,391,538
Jul 1, 2025	20.40	20.48	20.15	20.43	20.43	0.44%	79,199,190
Jun 30, 2025	20.22	20.60	20.21	20.34	20.34	0.79%	96,513,607
Jun 27, 2025	20.10	20.49	20.10	20.18	20.18	0.50%	105,112,009
Jun 26, 2025	20.26	20.31	20.02	20.08	20.08	-0.74%	89,018,955
Jun 25, 2025	19.97	20.28	19.97	20.23	20.23	1.30%	102,424,811
Jun 24, 2025	20.06	20.17	19.94	19.97	19.97	0.45%	111,385,760
Jun 23, 2025	19.72	19.96	19.62	19.88	19.88	0.76%	84,683,129
Jun 20, 2025	19.41	19.82	19.40	19.73	19.73	1.65%	137,535,775
Jun 19, 2025	19.89	19.95	19.32	19.41	19.41	-2.41%	121,108,336
Jun 18, 2025	19.94	20.13	19.74	19.89	19.89	-0.25%	70,942,059
Jun 17, 2025	20.24	20.34	19.81	19.94	19.94	-1.48%	106,940,351