Skip to main content
logo
Yes Bank Limited (NSE:YESBANK)
India flag India · Delayed Price · Currency is INR
20.75
-0.20 (-0.95%)
Oct 1, 2026, 3:15 PM IST

Yes Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202620.9521.1720.5120.7520.75-0.95%80,611,659
Sep 30, 202620.9821.4020.8520.9520.951.16%94,081,938
Sep 29, 202621.1821.3320.7120.7120.71-2.22%137,347,987
Sep 28, 202622.3822.3821.1121.1821.18-5.87%122,415,681
Sep 25, 202622.4822.5822.3522.5022.500.27%30,426,808
Sep 24, 202623.0823.0822.3822.4422.44-3.44%102,237,435
Sep 23, 202623.2023.3823.1723.2423.240.17%46,135,166
Sep 22, 202623.1723.2923.0423.2023.200.13%36,775,729
Sep 21, 202622.9523.2822.9323.1723.171.98%52,755,958
Sep 18, 202623.2023.3822.7222.7222.72-1.77%73,563,796
Sep 17, 202623.3223.3822.9123.1323.13-1.15%69,914,036
Sep 16, 202623.5824.1023.2623.4023.401.43%205,410,106
Sep 15, 202623.6823.9022.9923.0723.07-1.75%95,413,759
Sep 11, 202622.2323.9522.0723.4823.485.29%234,792,571
Sep 10, 202622.4022.4822.2422.3022.30-0.54%47,990,380
Sep 9, 202622.4522.5822.3722.4222.42-0.44%38,540,281
Sep 8, 202622.4422.5722.3822.5222.520.45%38,612,501
Sep 7, 202622.4422.5922.2822.4222.42-0.36%33,364,009
Sep 4, 202622.4722.6222.4422.5022.50-0.18%31,739,702
Sep 3, 202622.1522.5422.1122.5422.541.76%57,376,675
Sep 2, 202622.0022.1521.8222.1522.150.23%44,781,892
Sep 1, 202622.5122.5221.9422.1022.10-3.20%63,872,649
Aug 31, 202622.0722.8321.9822.8322.833.30%102,020,136
Aug 28, 202622.3122.3622.0122.1022.10-0.72%63,531,700
Aug 27, 202622.4022.5522.2522.2622.26-0.54%40,844,488
Aug 26, 202622.6022.8022.3422.3822.38-0.53%53,612,306
Aug 25, 202622.6022.6722.4222.5022.50-0.44%64,264,051
Aug 24, 202622.8022.8622.5122.6022.60-0.88%41,025,996
Aug 21, 202622.7422.8722.6322.8022.800.26%33,859,160
Aug 20, 202622.8022.9622.7322.7422.74-34,376,881
Aug 19, 202622.5022.7722.4222.7422.741.25%49,505,267
Aug 18, 202622.9022.9722.4522.4622.46-2.01%49,817,232
Aug 17, 202622.6723.0222.4522.9222.921.10%58,204,418
Aug 14, 202622.9823.0022.6722.6722.67-1.35%38,939,042
Aug 13, 202622.9723.0422.8122.9822.98-37,644,646
Aug 12, 202622.7522.9822.6222.9822.981.01%68,269,921
Aug 11, 202622.7522.7922.5822.7522.75-31,365,174
Aug 10, 202622.6922.7522.5322.7522.750.26%37,889,332
Aug 7, 202622.6822.8022.6322.6922.690.04%25,521,110
Aug 6, 202622.9723.0622.6822.6822.68-1.26%37,986,003
Aug 5, 202623.0023.1522.8222.9722.97-0.13%69,932,112
Aug 4, 202623.0023.0122.7823.0023.00-41,667,544
Aug 3, 202622.8023.0022.7523.0023.001.01%35,072,950
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