Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	18.12	18.22	17.92	18.13	18.13	-0.11%	59,342,940
Apr 6, 2026	17.93	18.19	17.68	18.15	18.15	1.57%	111,004,000
Apr 2, 2026	17.70	17.94	17.30	17.87	17.87	-0.22%	98,125,610
Apr 1, 2026	17.66	18.10	17.63	17.91	17.91	3.83%	98,191,530
Mar 30, 2026	17.95	17.96	17.20	17.25	17.25	-4.80%	174,192,100
Mar 27, 2026	18.47	18.47	17.96	18.12	18.12	-1.89%	234,486,100
Mar 25, 2026	18.22	18.58	18.20	18.47	18.47	2.21%	89,076,210
Mar 24, 2026	18.14	18.18	17.86	18.07	18.07	2.38%	96,268,440
Mar 23, 2026	18.49	18.49	17.56	17.65	17.65	-5.01%	135,553,000
Mar 20, 2026	18.53	18.99	18.51	18.58	18.58	1.03%	102,980,700
Mar 19, 2026	18.56	18.74	18.28	18.39	18.39	-2.90%	73,345,320
Mar 18, 2026	18.73	18.97	18.66	18.94	18.94	1.61%	65,772,310
Mar 17, 2026	18.55	18.73	18.45	18.64	18.64	0.54%	88,004,490
Mar 16, 2026	18.61	18.84	18.19	18.54	18.54	-1.38%	125,321,900
Mar 13, 2026	19.22	19.25	18.75	18.80	18.80	-2.64%	94,002,650