Skip to main content
logo
Yes Bank Limited (NSE:YESBANK)
India flag India · Delayed Price · Currency is INR
18.72
-0.14 (-0.74%)
Aug 6, 2025, 11:40 AM IST

Yes Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202518.8618.9118.8118.8318.83-0.16%39,066,953
Aug 5, 202518.8018.9918.7618.8618.86-0.16%39,046,142
Aug 4, 202518.6119.0718.3318.8918.891.56%73,368,669
Aug 1, 202518.9218.9918.5518.6018.60-1.69%58,206,240
Jul 31, 202519.1019.1218.8418.9218.92-1.56%93,683,521
Jul 30, 202519.4419.4919.1819.2219.22-0.93%53,521,061
Jul 29, 202519.3419.5419.3119.4019.400.36%56,102,137
Jul 28, 202519.6419.8119.2819.3319.33-1.38%61,286,631
Jul 25, 202519.9519.9919.5819.6019.60-2.05%76,975,220
Jul 24, 202519.9920.0819.4320.0120.010.55%94,999,548
Jul 23, 202520.0020.0519.8119.9019.90-0.45%48,443,347
Jul 22, 202520.2420.2819.9519.9919.99-0.84%56,424,796
Jul 21, 202520.4820.4820.1020.1620.16-0.05%126,790,484
Jul 18, 202520.2020.2520.0520.1720.170.15%55,784,919
Jul 17, 202520.2620.3320.1220.1420.14-0.49%49,121,789
Jul 16, 202520.5320.5620.1620.2420.24-1.08%80,436,508
Jul 15, 202520.0920.6519.9820.4620.462.35%155,046,810
Jul 14, 202519.6620.0619.5519.9919.991.68%81,039,620
Jul 11, 202519.8119.9519.6119.6619.66-0.76%43,213,838
Jul 10, 202519.9519.9919.7619.8119.81-0.50%43,768,292
Jul 9, 202520.0120.1119.8619.9119.91-0.45%44,640,150
Jul 8, 202520.0320.0919.9020.0020.00-39,857,418
Jul 7, 202520.0520.1919.9820.0020.00-0.25%49,824,401
Jul 4, 202520.1520.2019.9820.0520.05-0.50%59,748,051
Jul 3, 202520.3020.3320.1220.1520.15-0.64%55,964,363
Jul 2, 202520.5020.5020.1820.2820.28-0.73%57,391,538
Jul 1, 202520.4020.4820.1520.4320.430.44%79,199,190
Jun 30, 202520.2220.6020.2120.3420.340.79%96,513,607
Jun 27, 202520.1020.4920.1020.1820.180.50%105,112,009
Jun 26, 202520.2620.3120.0220.0820.08-0.74%89,018,955
Jun 25, 202519.9720.2819.9720.2320.231.30%102,424,811
Jun 24, 202520.0620.1719.9419.9719.970.45%111,385,760
Jun 23, 202519.7219.9619.6219.8819.880.76%84,683,129
Jun 20, 202519.4119.8219.4019.7319.731.65%137,535,775
Jun 19, 202519.8919.9519.3219.4119.41-2.41%121,108,336
Jun 18, 202519.9420.1319.7419.8919.89-0.25%70,942,059
Jun 17, 202520.2420.3419.8119.9419.94-1.48%106,940,351
Jun 16, 202520.2020.4219.8720.2420.240.40%127,118,891
Jun 13, 202520.0020.2919.9220.1620.16-1.27%86,716,463
Jun 12, 202520.7120.7620.3620.4220.42-1.40%75,498,210
Jun 11, 202520.8521.0820.6820.7120.71-0.58%87,551,682
Jun 10, 202521.0921.0920.8120.8320.83-0.90%83,741,142
Jun 9, 202520.9721.1220.9521.0221.020.82%79,444,934
Jun 6, 202520.9521.0820.7820.8520.85-0.38%112,153,888
Jun 5, 202521.2921.2920.8920.9320.93-0.99%117,110,247
Jun 4, 202521.1021.3620.7421.1421.141.34%246,958,946
Jun 3, 202522.9322.9320.7120.8620.86-10.40%1,425,654,994
Jun 2, 202521.4023.3921.3523.2823.288.38%556,213,850
May 30, 202521.3421.6521.0221.4821.480.80%156,224,502
May 29, 202521.2121.3621.0921.3121.310.95%76,589,813