Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	17.20	17.69	17.07	17.24	17.24	1.23%	206,809,659
Nov 9, 2026	17.37	17.39	16.85	17.03	17.03	-1.56%	138,960,716
Nov 8, 2026	17.50	17.50	17.25	17.30	17.30	0.58%	46,929,074
Nov 6, 2026	16.24	17.55	15.82	17.20	17.20	5.91%	514,809,386
Nov 5, 2026	16.04	16.45	15.78	16.24	16.24	3.24%	194,627,681
Nov 4, 2026	15.37	15.75	15.22	15.73	15.73	2.28%	122,345,435
Nov 3, 2026	15.65	15.70	15.24	15.38	15.38	-1.22%	161,494,757
Nov 2, 2026	15.22	15.63	15.14	15.57	15.57	2.77%	98,898,604
Oct 30, 2026	15.45	15.45	15.10	15.15	15.15	-1.81%	103,714,340
Oct 29, 2026	15.61	15.62	15.30	15.43	15.43	-1.15%	132,852,746
Oct 28, 2026	15.85	15.85	15.53	15.61	15.61	-1.82%	96,512,252
Oct 27, 2026	15.97	16.08	15.60	15.90	15.90	0.25%	182,276,471
Oct 26, 2026	15.80	15.92	15.52	15.86	15.86	0.38%	90,508,438
Oct 23, 2026	16.15	16.18	15.64	15.80	15.80	-1.56%	144,285,154
Oct 22, 2026	16.40	16.52	16.05	16.05	16.05	-2.19%	133,633,332
Oct 21, 2026	16.95	16.95	16.02	16.41	16.41	-2.78%	207,185,385
Oct 19, 2026	17.65	17.73	16.81	16.88	16.88	-3.54%	206,773,668
Oct 16, 2026	17.69	18.00	17.46	17.50	17.50	-3.42%	373,615,017
Oct 15, 2026	21.25	21.38	16.96	18.12	18.12	-14.53%	667,974,054
Oct 14, 2026	20.83	21.40	20.75	21.20	21.20	1.68%	96,624,732
Oct 13, 2026	20.44	20.86	20.35	20.85	20.85	2.01%	63,984,257
Oct 12, 2026	20.52	20.61	20.28	20.44	20.44	-0.29%	53,091,781
Oct 9, 2026	20.48	20.69	20.42	20.50	20.50	0.24%	49,563,814
Oct 8, 2026	20.76	20.79	20.35	20.45	20.45	-1.64%	62,706,430
Oct 7, 2026	20.89	20.93	20.63	20.79	20.79	-0.34%	73,908,969
Oct 6, 2026	21.05	21.05	20.81	20.86	20.86	-0.95%	48,861,066
Oct 5, 2026	21.05	21.23	20.91	21.06	21.06	1.49%	61,113,748
Oct 1, 2026	20.95	21.17	20.51	20.75	20.75	-0.95%	80,611,659
Sep 30, 2026	20.98	21.40	20.85	20.95	20.95	1.16%	94,081,938
Sep 29, 2026	21.18	21.33	20.71	20.71	20.71	-2.22%	137,347,987
Sep 28, 2026	22.38	22.38	21.11	21.18	21.18	-5.87%	122,415,681
Sep 25, 2026	22.48	22.58	22.35	22.50	22.50	0.27%	30,426,808
Sep 24, 2026	23.08	23.08	22.38	22.44	22.44	-3.44%	102,237,435
Sep 23, 2026	23.20	23.38	23.17	23.24	23.24	0.17%	46,135,166
Sep 22, 2026	23.17	23.29	23.04	23.20	23.20	0.13%	36,775,729
Sep 21, 2026	22.95	23.28	22.93	23.17	23.17	1.98%	52,755,958
Sep 18, 2026	23.20	23.38	22.72	22.72	22.72	-1.77%	73,563,796
Sep 17, 2026	23.32	23.38	22.91	23.13	23.13	-1.15%	69,914,036
Sep 16, 2026	23.58	24.10	23.26	23.40	23.40	1.43%	205,410,106
Sep 15, 2026	23.68	23.90	22.99	23.07	23.07	-1.75%	95,413,759
Sep 11, 2026	22.23	23.95	22.07	23.48	23.48	5.29%	234,792,571
Sep 10, 2026	22.40	22.48	22.24	22.30	22.30	-0.54%	47,990,380
Sep 9, 2026	22.45	22.58	22.37	22.42	22.42	-0.44%	38,540,281
Sep 8, 2026	22.44	22.57	22.38	22.52	22.52	0.45%	38,612,501
Sep 7, 2026	22.44	22.59	22.28	22.42	22.42	-0.36%	33,364,009
Sep 4, 2026	22.47	22.62	22.44	22.50	22.50	-0.18%	31,739,702
Sep 3, 2026	22.15	22.54	22.11	22.54	22.54	1.76%	57,376,675
Sep 2, 2026	22.00	22.15	21.82	22.15	22.15	0.23%	44,781,892
Sep 1, 2026	22.51	22.52	21.94	22.10	22.10	-3.20%	63,872,649
Aug 31, 2026	22.07	22.83	21.98	22.83	22.83	3.30%	102,020,136