Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	19.89	19.89	19.30	19.65	19.65	-2.34%	106,887,032
Mar 6, 2026	20.20	20.50	20.07	20.12	20.12	-0.54%	61,593,480
Mar 5, 2026	20.04	20.27	19.91	20.23	20.23	1.10%	70,853,050
Mar 4, 2026	19.87	20.23	19.84	20.01	20.01	-0.84%	108,973,300
Mar 2, 2026	19.93	20.52	19.91	20.18	20.18	-2.61%	141,054,900
Feb 27, 2026	21.01	21.01	20.65	20.72	20.72	-1.52%	98,977,180
Feb 26, 2026	20.75	21.24	20.75	21.04	21.04	1.54%	214,470,600
Feb 25, 2026	20.80	20.94	20.57	20.72	20.72	-0.48%	66,907,420
Feb 24, 2026	20.89	21.01	20.61	20.82	20.82	-0.34%	81,564,930
Feb 23, 2026	21.06	21.14	20.75	20.89	20.89	-0.71%	51,401,560
Feb 20, 2026	20.96	21.12	20.84	21.04	21.04	0.38%	45,942,120
Feb 19, 2026	21.24	21.33	20.83	20.96	20.96	-1.32%	40,678,400
Feb 18, 2026	21.09	21.26	21.08	21.24	21.24	0.76%	39,086,900
Feb 17, 2026	20.88	21.17	20.88	21.08	21.08	0.57%	52,974,880
Feb 16, 2026	20.76	20.99	20.70	20.96	20.96	0.48%	46,684,050
Feb 13, 2026	21.03	21.07	20.71	20.86	20.86	-1.14%	59,208,810
Feb 12, 2026	21.30	21.32	21.00	21.10	21.10	-1.03%	80,095,490
Feb 11, 2026	21.49	21.49	21.22	21.32	21.32	-0.37%	51,470,730
Feb 10, 2026	21.60	21.60	21.34	21.40	21.40	-0.74%	54,079,340
Feb 9, 2026	21.39	21.64	21.30	21.56	21.56	1.27%	66,727,230
Feb 6, 2026	21.36	21.43	21.07	21.29	21.29	-0.42%	63,575,380
Feb 5, 2026	21.59	21.65	21.20	21.38	21.38	-0.79%	79,887,065
Feb 4, 2026	21.31	21.63	21.26	21.55	21.55	1.13%	101,189,900
Feb 3, 2026	21.99	21.99	21.25	21.31	21.31	0.57%	92,631,260
Feb 2, 2026	21.18	21.35	20.81	21.19	21.19	0.24%	76,912,340
Feb 1, 2026	21.45	21.56	20.90	21.14	21.14	-1.26%	57,297,610
Jan 30, 2026	21.15	21.48	21.02	21.41	21.41	0.47%	81,922,200
Jan 29, 2026	21.48	21.55	21.02	21.31	21.31	-0.79%	262,833,300
Jan 28, 2026	21.20	21.55	21.18	21.48	21.48	2.19%	87,803,980
Jan 27, 2026	21.00	21.18	20.68	21.02	21.02	0.48%	111,906,700
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