Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	22.75	22.88	22.47	22.67	22.67	-0.22%	90,032,022
Oct 23, 2025	22.78	23.20	22.65	22.72	22.72	-0.13%	130,607,745
Oct 21, 2025	22.79	22.90	22.68	22.75	22.75	0.49%	25,743,458
Oct 20, 2025	22.50	22.96	22.14	22.64	22.64	1.75%	174,176,913
Oct 17, 2025	23.13	23.24	22.05	22.25	22.25	-3.76%	199,136,558
Oct 16, 2025	23.47	23.47	23.08	23.12	23.12	-0.86%	80,935,243
Oct 15, 2025	23.35	23.47	23.21	23.32	23.32	-	91,990,161
Oct 14, 2025	24.08	24.14	23.23	23.32	23.32	-2.95%	154,381,162
Oct 13, 2025	24.20	24.29	23.82	24.03	24.03	0.13%	251,979,906
Oct 10, 2025	22.45	24.30	22.42	24.00	24.00	7.05%	551,294,320
Oct 9, 2025	22.05	22.47	22.01	22.42	22.42	1.72%	113,280,531
Oct 8, 2025	22.25	22.29	21.90	22.04	22.04	-0.81%	96,892,054
Oct 7, 2025	21.95	22.36	21.94	22.22	22.22	1.32%	120,108,122
Oct 6, 2025	21.90	22.19	21.78	21.93	21.93	0.37%	103,492,711
Oct 3, 2025	21.76	21.97	21.68	21.85	21.85	0.41%	108,054,972
Oct 1, 2025	21.28	21.82	21.16	21.76	21.76	2.40%	157,063,539
Sep 30, 2025	21.07	21.47	21.07	21.25	21.25	1.00%	92,547,790
Sep 29, 2025	21.02	21.34	21.01	21.04	21.04	0.33%	69,388,119
Sep 26, 2025	21.35	21.40	20.90	20.97	20.97	-1.78%	85,479,445
Sep 25, 2025	21.19	21.57	21.16	21.35	21.35	0.76%	117,158,717
Sep 24, 2025	21.34	21.55	21.15	21.19	21.19	-0.89%	76,509,671
Sep 23, 2025	21.20	21.45	21.10	21.38	21.38	0.80%	82,429,015
Sep 22, 2025	21.24	21.63	21.18	21.21	21.21	0.19%	111,736,439
Sep 19, 2025	21.07	21.39	21.00	21.17	21.17	0.47%	116,051,178
Sep 18, 2025	21.30	21.31	20.94	21.07	21.07	-0.38%	78,623,637
Sep 17, 2025	21.04	21.24	20.87	21.15	21.15	0.67%	77,272,829
Sep 16, 2025	21.01	21.09	20.84	21.01	21.01	-	58,912,746
Sep 15, 2025	20.87	21.28	20.87	21.01	21.01	0.72%	74,452,689
Sep 12, 2025	21.05	21.08	20.75	20.86	20.86	-0.57%	70,693,606
Sep 11, 2025	20.88	21.14	20.75	20.98	20.98	1.01%	113,340,991
Sep 10, 2025	20.46	20.93	20.42	20.77	20.77	2.11%	131,894,977
Sep 9, 2025	20.21	20.48	20.20	20.34	20.34	0.79%	58,152,362
Sep 8, 2025	20.51	20.53	20.14	20.18	20.18	-1.27%	50,735,550
Sep 5, 2025	20.31	20.61	20.03	20.44	20.44	0.74%	91,388,363
Sep 4, 2025	20.49	20.54	20.25	20.29	20.29	-0.29%	99,808,514
Sep 3, 2025	19.74	20.38	19.70	20.35	20.35	4.09%	220,584,457
Sep 2, 2025	19.55	19.80	19.37	19.55	19.55	-	71,824,126
Sep 1, 2025	19.20	19.64	19.07	19.55	19.55	2.36%	78,438,721
Aug 29, 2025	18.88	19.55	18.71	19.10	19.10	2.25%	191,492,999
Aug 28, 2025	19.00	19.03	18.65	18.68	18.68	-1.42%	68,889,791
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