Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	21.35	21.40	20.90	20.97	20.97	-1.78%	85,421,818
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
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