Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.73	21.76	20.80	20.92	20.92	-3.28%	120,490,900
Jan 22, 2026	21.89	22.05	21.55	21.63	21.63	-0.14%	93,938,700
Jan 21, 2026	21.68	22.02	21.51	21.66	21.66	-0.18%	133,777,500
Jan 20, 2026	22.65	22.69	21.61	21.70	21.70	-4.66%	165,413,800
Jan 19, 2026	23.99	23.99	22.66	22.76	22.76	-2.98%	195,595,100
Jan 16, 2026	23.00	23.67	23.00	23.46	23.46	2.22%	171,164,600
Jan 14, 2026	22.80	23.06	22.67	22.95	22.95	0.70%	69,741,380
Jan 13, 2026	23.06	23.12	22.60	22.79	22.79	-0.74%	65,671,070
Jan 12, 2026	22.80	23.04	22.46	22.96	22.96	0.53%	113,760,100
Jan 9, 2026	22.62	23.23	22.55	22.84	22.84	0.53%	109,751,100
Jan 8, 2026	23.49	23.50	22.62	22.72	22.72	-3.32%	137,071,400
Jan 7, 2026	22.89	23.57	22.72	23.50	23.50	3.02%	188,593,200
Jan 6, 2026	22.80	23.20	22.67	22.81	22.81	-0.09%	121,289,400
Jan 5, 2026	22.35	22.91	22.18	22.83	22.83	2.42%	153,037,800
Jan 2, 2026	21.50	22.34	21.48	22.29	22.29	3.72%	114,890,300
Jan 1, 2026	21.66	21.70	21.44	21.49	21.49	-0.51%	32,482,810
Dec 31, 2025	21.40	21.78	21.39	21.60	21.60	1.08%	64,801,190
Dec 30, 2025	21.40	21.48	21.15	21.37	21.37	0.05%	267,083,100
Dec 29, 2025	21.52	21.59	21.31	21.36	21.36	-0.74%	50,264,490
Dec 26, 2025	21.67	21.73	21.47	21.52	21.52	-0.78%	37,356,480
Dec 24, 2025	21.73	21.95	21.66	21.69	21.69	-0.23%	45,436,980
Dec 23, 2025	21.78	21.87	21.65	21.74	21.74	-0.18%	41,573,830
Dec 22, 2025	21.78	21.86	21.70	21.78	21.78	0.37%	40,151,570
Dec 19, 2025	21.45	21.76	21.45	21.70	21.70	1.21%	86,903,780
Dec 18, 2025	21.56	21.59	21.30	21.44	21.44	-0.56%	37,324,140
Dec 17, 2025	21.51	21.68	21.46	21.56	21.56	0.28%	52,042,500
Dec 16, 2025	21.70	21.80	21.33	21.50	21.50	-1.19%	58,377,890
Dec 15, 2025	21.87	21.95	21.70	21.76	21.76	-0.73%	42,862,660
Dec 12, 2025	21.94	22.09	21.84	21.92	21.92	-0.09%	65,886,400
Dec 11, 2025	21.78	22.00	21.60	21.94	21.94	1.01%	49,809,860
Dec 10, 2025	22.03	22.19	21.67	21.72	21.72	-1.36%	59,340,200
Dec 9, 2025	21.79	22.18	21.58	22.02	22.02	0.55%	75,695,670
Dec 8, 2025	22.63	22.69	21.80	21.90	21.90	-3.10%	92,735,900
Dec 5, 2025	22.79	22.79	22.47	22.60	22.60	-0.70%	81,360,180
Dec 4, 2025	22.49	22.97	22.33	22.76	22.76	1.61%	135,564,400
Dec 3, 2025	22.85	22.87	22.32	22.40	22.40	-1.37%	102,870,900
Dec 2, 2025	22.59	22.93	22.42	22.71	22.71	1.16%	140,633,200
Dec 1, 2025	22.94	23.10	22.38	22.45	22.45	-2.09%	79,108,030
Nov 28, 2025	22.84	23.05	22.73	22.93	22.93	0.39%	72,031,500
Nov 27, 2025	22.93	23.19	22.64	22.84	22.84	-0.39%	65,580,080
Nov 26, 2025	22.75	23.00	22.61	22.93	22.93	1.01%	72,030,850
Nov 25, 2025	22.38	22.82	22.30	22.70	22.70	2.25%	111,959,200
Nov 24, 2025	22.43	22.48	22.16	22.20	22.20	-1.03%	139,013,100
Nov 21, 2025	22.63	22.66	22.32	22.43	22.43	-0.88%	67,259,030
Nov 20, 2025	23.02	23.05	22.58	22.63	22.63	-1.31%	64,244,660
Nov 19, 2025	22.99	23.06	22.76	22.93	22.93	-0.26%	60,590,650
Nov 18, 2025	23.19	23.25	22.95	22.99	22.99	-0.73%	74,216,790
Nov 17, 2025	22.58	23.33	22.58	23.16	23.16	2.93%	156,830,900
Nov 14, 2025	22.48	22.60	22.36	22.50	22.50	0.09%	50,842,830
Nov 13, 2025	22.75	22.84	22.45	22.48	22.48	-1.19%	59,377,340