Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	25.43	25.60	25.25	25.51	-	0.12%	67,001,140
Jun 18, 2026	25.24	25.78	25.10	25.48	25.48	1.47%	232,600,600
Jun 17, 2026	23.90	25.46	23.90	25.11	25.11	5.11%	394,351,500
Jun 16, 2026	23.76	24.49	23.45	23.89	23.89	0.46%	219,386,900
Jun 15, 2026	23.30	24.00	23.25	23.78	23.78	3.30%	161,580,500
Jun 12, 2026	22.85	23.05	22.43	23.02	23.02	3.60%	87,273,100
Jun 11, 2026	22.50	22.77	22.18	22.22	22.22	-1.68%	93,036,360
Jun 10, 2026	23.40	23.52	22.52	22.60	22.60	-3.29%	97,611,100
Jun 9, 2026	23.06	23.53	23.06	23.37	23.37	1.61%	100,528,684
Jun 8, 2026	22.94	23.55	22.92	23.00	23.00	-1.29%	117,743,530
Jun 5, 2026	22.82	23.40	22.72	23.30	23.30	2.33%	148,106,000
Jun 4, 2026	22.70	23.02	22.67	22.77	22.77	-0.70%	77,191,320
Jun 3, 2026	22.81	23.03	22.20	22.93	22.93	0.44%	111,470,600
Jun 2, 2026	22.92	23.02	22.47	22.83	22.83	-0.78%	165,063,800
Jun 1, 2026	23.28	23.77	22.92	23.01	23.01	-0.60%	141,975,400
May 29, 2026	22.80	23.55	22.80	23.15	23.15	1.71%	313,761,800
May 27, 2026	22.82	22.97	22.72	22.76	22.76	-0.31%	83,642,010
May 26, 2026	22.35	22.90	22.20	22.83	22.83	2.42%	122,217,200
May 25, 2026	22.14	22.40	22.01	22.29	22.29	1.92%	69,502,730
May 22, 2026	21.60	21.97	21.42	21.87	21.87	1.39%	87,040,510
May 21, 2026	22.17	22.34	20.93	21.57	21.57	-1.95%	130,253,100
May 20, 2026	21.80	22.05	21.60	22.00	22.00	0.14%	62,736,090
May 19, 2026	21.84	22.13	21.72	21.97	21.97	0.73%	68,781,450
May 18, 2026	21.95	21.95	21.32	21.81	21.81	-1.18%	98,238,750
May 15, 2026	22.28	22.44	21.98	22.07	22.07	-0.54%	107,821,800
May 14, 2026	22.31	22.45	21.88	22.19	22.19	0.36%	96,816,390
May 13, 2026	22.05	22.55	21.92	22.11	22.11	0.23%	112,430,700
May 12, 2026	22.67	22.93	21.98	22.06	22.06	-2.82%	161,320,200
May 11, 2026	22.61	23.18	22.47	22.70	22.70	-1.05%	191,211,900
May 8, 2026	22.47	23.05	22.04	22.94	22.94	1.91%	202,807,700
May 7, 2026	22.04	22.69	22.01	22.51	22.51	1.72%	232,834,700
May 6, 2026	20.89	22.20	20.81	22.13	22.13	8.06%	388,730,900
May 5, 2026	19.98	20.94	19.76	20.48	20.48	2.61%	162,940,600
May 4, 2026	19.99	20.25	19.87	19.96	19.96	0.15%	64,921,420
Apr 30, 2026	20.25	20.25	19.86	19.93	19.93	-1.68%	68,337,790
Apr 29, 2026	20.04	20.55	19.98	20.27	20.27	1.50%	127,592,800
Apr 28, 2026	19.90	20.04	19.88	19.97	19.97	0.15%	70,300,760
Apr 27, 2026	19.85	20.11	19.85	19.94	19.94	0.50%	55,466,480
Apr 24, 2026	20.03	20.15	19.77	19.84	19.84	-0.95%	67,059,790
Apr 23, 2026	19.94	20.09	19.86	20.03	20.03	0.20%	86,860,200
Apr 22, 2026	19.77	20.12	19.67	19.99	19.99	1.11%	100,201,300
Apr 21, 2026	19.98	19.98	19.72	19.77	19.77	-0.35%	96,821,010
Apr 20, 2026	20.64	20.71	19.79	19.84	19.84	-1.73%	379,799,700
Apr 17, 2026	20.07	20.44	19.82	20.19	20.19	1.20%	130,228,300
Apr 16, 2026	19.54	20.12	19.37	19.95	19.95	3.05%	161,480,100
Apr 15, 2026	19.20	19.43	19.15	19.36	19.36	2.54%	67,248,750
Apr 13, 2026	18.70	18.98	18.45	18.88	18.88	-1.05%	69,070,150
Apr 10, 2026	19.00	19.20	19.00	19.08	19.08	0.79%	82,318,770
Apr 9, 2026	19.00	19.20	18.84	18.93	18.93	-0.58%	82,910,220
Apr 8, 2026	18.88	19.10	18.68	19.04	19.04	5.02%	117,741,100