Skip to main content
logo
Yes Bank Limited (NSE:YESBANK)
India flag India · Delayed Price · Currency is INR
22.78
+0.24 (1.06%)
Jul 31, 2026, 3:30 PM IST

Yes Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.5422.8522.4822.7722.771.02%37,775,562
Jul 30, 202622.8422.8822.4622.5422.54-1.31%56,345,653
Jul 29, 202622.8723.0022.7522.8422.840.13%45,390,757
Jul 28, 202622.9422.9822.7622.8122.81-0.57%71,668,089
Jul 27, 202623.0523.1822.9022.9422.94-0.04%47,752,439
Jul 24, 202622.8223.0222.6422.9522.950.09%53,804,519
Jul 23, 202623.2023.2022.8322.9322.93-1.33%58,895,018
Jul 22, 202623.1623.7523.0023.2423.240.43%167,363,949
Jul 21, 202622.9523.3122.9523.1423.140.92%76,817,417
Jul 20, 202623.6523.6522.7122.9322.93-2.88%133,383,727
Jul 17, 202623.7523.7523.2123.6123.61-0.59%75,453,830
Jul 16, 202623.8023.8723.5823.7523.750.64%53,414,170
Jul 15, 202623.6923.8223.5223.6023.60-0.04%44,964,825
Jul 14, 202623.7523.8523.5023.6123.61-0.71%61,791,520
Jul 13, 202623.8023.9323.6023.7823.78-0.67%51,935,772
Jul 10, 202623.9024.0323.8023.9423.941.27%44,492,910
Jul 9, 202623.4223.8023.4223.6423.640.94%52,193,951
Jul 8, 202623.8824.0523.3223.4223.42-2.46%83,807,507
Jul 7, 202624.2624.3023.8624.0124.01-1.03%61,965,545
Jul 6, 202624.6424.7924.1924.2624.26-0.53%73,317,092
Jul 3, 202624.3824.6124.1524.3924.390.58%86,012,503
Jul 2, 202624.6024.6624.1524.2524.25-1.34%57,142,326
Jul 1, 202624.2524.6524.0724.5824.581.65%93,513,120
Jun 30, 202625.2525.3424.1024.1824.18-3.63%160,293,500
Jun 29, 202624.8725.3824.8225.0925.090.88%183,936,840
Jun 25, 202625.0625.1524.7724.8724.87-0.28%86,623,878
Jun 24, 202624.5525.0724.5524.9424.941.59%117,169,271
Jun 23, 202624.9625.0524.5024.5524.55-1.64%89,225,251
Jun 22, 202625.5025.5624.9324.9624.96-1.77%142,168,889
Jun 19, 202625.4325.6025.2525.4125.41-0.27%132,491,200
Jun 18, 202625.2425.7825.1025.4825.481.47%232,600,600
Jun 17, 202623.9025.4623.9025.1125.115.11%394,351,500
Jun 16, 202623.7624.4923.4523.8923.890.46%219,386,900
Jun 15, 202623.3024.0023.2523.7823.783.30%161,580,500
Jun 12, 202622.8523.0522.4323.0223.023.60%87,273,100
Jun 11, 202622.5022.7722.1822.2222.22-1.68%93,036,360
Jun 10, 202623.4023.5222.5222.6022.60-3.29%97,611,100
Jun 9, 202623.0623.5323.0623.3723.371.61%100,528,684
Jun 8, 202622.9423.5522.9223.0023.00-1.29%117,743,530
Jun 5, 202622.8223.4022.7223.3023.302.33%148,106,000
Jun 4, 202622.7023.0222.6722.7722.77-0.70%77,191,320
Jun 3, 202622.8123.0322.2022.9322.930.44%111,470,600
Jun 2, 202622.9223.0222.4722.8322.83-0.78%165,063,800
Jun 1, 202623.2823.7722.9223.0123.01-0.60%141,975,400
May 29, 202622.8023.5522.8023.1523.151.71%313,761,800
May 27, 202622.8222.9722.7222.7622.76-0.31%83,642,010
May 26, 202622.3522.9022.2022.8322.832.42%122,217,200
May 25, 202622.1422.4022.0122.2922.291.92%69,502,730
May 22, 202621.6021.9721.4221.8721.871.39%87,040,510
May 21, 202622.1722.3420.9321.5721.57-1.95%130,253,100