Yes Bank Limited (YESBANK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 24.04 | 24.44 | 23.80 | 23.89 | 23.89 | 25,442,020 |
| 16 Apr 2024 | 23.82 | 24.26 | 23.74 | 23.96 | 23.96 | 14,008,050 |
| 15 Apr 2024 | 24.15 | 24.38 | 23.62 | 23.91 | 23.91 | 39,714,970 |
| 12 Apr 2024 | 24.47 | 25.12 | 24.20 | 24.25 | 24.25 | 24,782,590 |
| 10 Apr 2024 | 24.64 | 24.79 | 24.31 | 24.47 | 24.47 | 17,888,950 |
| 09 Apr 2024 | 24.80 | 25.20 | 24.48 | 24.55 | 24.55 | 29,365,690 |
| 08 Apr 2024 | 25.29 | 25.36 | 24.65 | 24.75 | 24.75 | 72,068,930 |
| 05 Apr 2024 | 24.92 | 25.37 | 24.75 | 25.22 | 25.22 | 32,785,700 |
| 04 Apr 2024 | 25.60 | 25.77 | 24.72 | 24.91 | 24.91 | 40,932,330 |
| 03 Apr 2024 | 24.63 | 25.49 | 24.44 | 25.40 | 25.40 | 47,807,120 |
| 02 Apr 2024 | 24.51 | 24.83 | 24.22 | 24.62 | 24.62 | 20,046,270 |
| 01 Apr 2024 | 23.27 | 24.67 | 23.27 | 24.43 | 24.43 | 36,299,700 |
| 28 Mar 2024 | 23.20 | 23.55 | 23.10 | 23.20 | 23.20 | 20,770,890 |
| 27 Mar 2024 | 23.55 | 23.74 | 23.01 | 23.13 | 23.13 | 21,152,920 |
| 26 Mar 2024 | 23.91 | 24.13 | 23.45 | 23.54 | 23.54 | 31,476,140 |
| 22 Mar 2024 | 23.40 | 24.20 | 23.23 | 23.91 | 23.91 | 36,372,940 |
| 21 Mar 2024 | 23.32 | 23.63 | 23.11 | 23.41 | 23.41 | 19,948,850 |
| 20 Mar 2024 | 23.25 | 23.60 | 22.81 | 23.03 | 23.03 | 29,874,920 |
| 19 Mar 2024 | 23.43 | 23.69 | 22.84 | 22.97 | 22.97 | 25,670,610 |
| 18 Mar 2024 | 23.93 | 24.10 | 23.24 | 23.43 | 23.43 | 35,291,210 |
| 15 Mar 2024 | 23.61 | 24.35 | 22.76 | 23.82 | 23.82 | 63,017,170 |
| 14 Mar 2024 | 20.96 | 23.74 | 20.53 | 23.43 | 23.43 | 94,531,540 |
| 13 Mar 2024 | 22.90 | 23.09 | 20.74 | 20.96 | 20.96 | 76,925,590 |
| 12 Mar 2024 | 23.75 | 23.85 | 22.70 | 22.83 | 22.83 | 42,162,690 |
| 11 Mar 2024 | 24.00 | 24.27 | 23.55 | 23.67 | 23.67 | 31,027,230 |
| 07 Mar 2024 | 23.71 | 24.19 | 23.65 | 23.88 | 23.88 | 20,519,250 |
| 06 Mar 2024 | 24.32 | 24.49 | 23.50 | 23.58 | 23.58 | 52,133,420 |
| 05 Mar 2024 | 24.80 | 24.98 | 24.40 | 24.53 | 24.53 | 25,818,350 |
| 04 Mar 2024 | 25.56 | 25.69 | 24.65 | 24.80 | 24.80 | 16,775,020 |
| 01 Mar 2024 | 24.94 | 25.10 | 24.56 | 24.91 | 24.91 | 32,862,370 |
| 29 Feb 2024 | 24.14 | 24.77 | 23.85 | 24.45 | 24.45 | 52,390,510 |
| 28 Feb 2024 | 25.39 | 25.45 | 23.62 | 23.84 | 23.84 | 69,061,250 |
| 27 Feb 2024 | 25.23 | 26.12 | 25.02 | 25.11 | 25.11 | 42,664,730 |
| 26 Feb 2024 | 25.99 | 25.99 | 25.11 | 25.23 | 25.23 | 56,639,240 |
| 23 Feb 2024 | 26.93 | 27.40 | 26.11 | 26.23 | 26.23 | 61,303,210 |
| 22 Feb 2024 | 25.78 | 27.33 | 24.96 | 27.16 | 27.16 | 79,877,260 |
| 21 Feb 2024 | 26.81 | 27.09 | 25.42 | 25.54 | 25.54 | 80,534,320 |
| 20 Feb 2024 | 27.10 | 27.33 | 26.46 | 26.60 | 26.60 | 52,810,140 |
| 19 Feb 2024 | 28.45 | 28.58 | 27.00 | 27.10 | 27.10 | 187,233,800 |
| 16 Feb 2024 | 29.16 | 29.71 | 28.30 | 28.42 | 28.42 | 29,602,050 |
| 15 Feb 2024 | 29.00 | 29.78 | 27.10 | 29.01 | 29.01 | 422,657,400 |
| 14 Feb 2024 | 27.14 | 28.90 | 27.00 | 28.70 | 28.70 | 32,210,350 |
| 13 Feb 2024 | 28.40 | 28.98 | 26.80 | 27.85 | 27.85 | 25,563,630 |
| 12 Feb 2024 | 32.00 | 32.32 | 28.01 | 28.28 | 28.28 | 40,907,900 |
| 09 Feb 2024 | 30.28 | 32.81 | 29.25 | 31.37 | 31.37 | 173,657,900 |
| 08 Feb 2024 | 31.18 | 32.74 | 28.87 | 30.03 | 30.03 | 237,424,500 |
| 07 Feb 2024 | 26.19 | 30.50 | 25.95 | 29.83 | 29.83 | 259,151,600 |
| 06 Feb 2024 | 23.02 | 25.68 | 23.02 | 25.42 | 25.42 | 136,195,300 |
| 05 Feb 2024 | 23.70 | 23.82 | 22.62 | 22.80 | 22.80 | 53,583,360 |
| 02 Feb 2024 | 23.99 | 24.13 | 23.60 | 23.70 | 23.70 | 26,622,820 |
| 01 Feb 2024 | 24.17 | 24.23 | 23.70 | 23.89 | 23.89 | 32,765,430 |
| 31 Jan 2024 | 24.00 | 24.29 | 23.92 | 24.07 | 24.07 | 36,371,540 |
| 30 Jan 2024 | 24.41 | 24.49 | 23.81 | 23.90 | 23.90 | 46,773,050 |
| 29 Jan 2024 | 25.38 | 25.50 | 24.25 | 24.35 | 24.35 | 64,670,770 |
| 25 Jan 2024 | 24.83 | 25.28 | 24.70 | 24.88 | 24.88 | 29,679,250 |
| 24 Jan 2024 | 24.19 | 24.80 | 23.67 | 24.68 | 24.68 | 49,902,940 |
| 23 Jan 2024 | 25.57 | 25.64 | 23.92 | 24.06 | 24.06 | 51,020,870 |
| 19 Jan 2024 | 25.14 | 25.55 | 25.08 | 25.17 | 25.17 | 48,110,370 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 25.40 | 25.64 | 24.65 | 24.76 | 24.76 | 74,098,570 |
| 16 Jan 2024 | 24.99 | 26.25 | 24.88 | 25.67 | 25.67 | 73,035,620 |
| 15 Jan 2024 | 24.98 | 25.29 | 24.61 | 24.73 | 24.73 | 56,744,660 |
| 12 Jan 2024 | 25.68 | 25.68 | 24.58 | 24.91 | 24.91 | 39,968,000 |
| 11 Jan 2024 | 25.67 | 25.94 | 25.10 | 25.54 | 25.54 | 54,924,140 |
| 10 Jan 2024 | 24.20 | 25.63 | 24.02 | 25.49 | 25.49 | 125,271,400 |
| 09 Jan 2024 | 24.44 | 24.99 | 24.11 | 24.22 | 24.22 | 100,026,800 |
| 08 Jan 2024 | 24.30 | 24.46 | 23.45 | 24.24 | 24.24 | 82,510,390 |
| 05 Jan 2024 | 23.38 | 24.30 | 23.28 | 23.97 | 23.97 | 102,868,900 |
| 04 Jan 2024 | 23.08 | 23.58 | 22.91 | 23.25 | 23.25 | 43,449,540 |
| 03 Jan 2024 | 23.29 | 23.73 | 22.75 | 22.89 | 22.89 | 71,857,600 |
| 02 Jan 2024 | 22.71 | 23.71 | 22.32 | 23.22 | 23.22 | 102,326,600 |
| 01 Jan 2024 | 21.51 | 22.99 | 21.40 | 22.64 | 22.64 | 103,416,800 |
| 29 Dec 2023 | 20.96 | 21.76 | 20.71 | 21.46 | 21.46 | 58,182,220 |
| 28 Dec 2023 | 21.02 | 21.14 | 20.81 | 20.88 | 20.88 | 30,199,920 |
| 27 Dec 2023 | 21.13 | 21.25 | 20.85 | 20.98 | 20.98 | 32,895,500 |
| 26 Dec 2023 | 21.18 | 21.32 | 20.90 | 20.97 | 20.97 | 30,726,130 |
| 22 Dec 2023 | 21.24 | 21.45 | 20.80 | 21.06 | 21.06 | 58,132,200 |
| 21 Dec 2023 | 20.01 | 21.25 | 19.95 | 21.15 | 21.15 | 82,276,300 |
| 20 Dec 2023 | 22.38 | 22.40 | 20.05 | 20.52 | 20.52 | 89,826,180 |
| 19 Dec 2023 | 22.94 | 23.05 | 22.06 | 22.17 | 22.17 | 45,866,260 |
| 18 Dec 2023 | 22.00 | 23.00 | 21.70 | 22.78 | 22.78 | 82,475,500 |
| 15 Dec 2023 | 21.90 | 22.10 | 21.44 | 21.93 | 21.93 | 71,397,220 |
| 14 Dec 2023 | 21.51 | 22.09 | 21.30 | 21.42 | 21.42 | 74,526,800 |
| 13 Dec 2023 | 21.60 | 21.72 | 20.90 | 21.21 | 21.21 | 57,039,430 |
| 12 Dec 2023 | 20.46 | 21.82 | 20.46 | 21.29 | 21.29 | 153,393,300 |
| 11 Dec 2023 | 19.99 | 20.75 | 19.96 | 20.26 | 20.26 | 55,790,280 |
| 08 Dec 2023 | 20.22 | 20.45 | 19.74 | 19.91 | 19.91 | 46,338,130 |
| 07 Dec 2023 | 19.79 | 20.43 | 19.53 | 20.06 | 20.06 | 61,379,880 |
| 06 Dec 2023 | 19.68 | 19.84 | 19.43 | 19.73 | 19.73 | 48,774,140 |
| 05 Dec 2023 | 19.57 | 19.84 | 19.36 | 19.62 | 19.62 | 44,061,250 |
| 04 Dec 2023 | 19.56 | 19.75 | 19.31 | 19.56 | 19.56 | 31,590,890 |
| 01 Dec 2023 | 19.44 | 19.65 | 19.20 | 19.31 | 19.31 | 25,914,540 |
| 30 Nov 2023 | 19.86 | 19.87 | 19.21 | 19.35 | 19.35 | 37,745,770 |
| 29 Nov 2023 | 19.77 | 20.42 | 19.77 | 19.85 | 19.85 | 41,809,640 |
| 28 Nov 2023 | 19.83 | 19.99 | 19.42 | 19.76 | 19.76 | 40,685,810 |
| 24 Nov 2023 | 20.27 | 20.40 | 19.61 | 19.79 | 19.79 | 35,424,880 |
| 23 Nov 2023 | 19.28 | 20.28 | 19.27 | 20.15 | 20.15 | 52,028,790 |
| 22 Nov 2023 | 19.73 | 19.84 | 19.03 | 19.20 | 19.20 | 42,890,520 |
| 21 Nov 2023 | 20.27 | 20.44 | 19.58 | 19.74 | 19.74 | 36,286,770 |
| 20 Nov 2023 | 20.93 | 21.09 | 20.01 | 20.14 | 20.14 | 60,383,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.