Yes Bank Limited (YESBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM 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 | 24.10 | 24.45 | 23.80 | 23.90 | 23.90 | 198,623,262 |
| 16 Apr 2024 | 23.85 | 24.20 | 23.75 | 23.95 | 23.95 | 104,659,200 |
| 15 Apr 2024 | 24.25 | 24.35 | 23.65 | 23.95 | 23.95 | 214,148,928 |
| 12 Apr 2024 | 24.45 | 25.15 | 24.20 | 24.25 | 24.25 | 171,088,857 |
| 10 Apr 2024 | 24.60 | 24.80 | 24.30 | 24.45 | 24.45 | 112,618,177 |
| 09 Apr 2024 | 24.80 | 25.20 | 24.50 | 24.55 | 24.55 | 154,932,842 |
| 08 Apr 2024 | 25.30 | 25.35 | 24.65 | 24.75 | 24.75 | 116,892,324 |
| 05 Apr 2024 | 24.95 | 25.35 | 24.75 | 25.20 | 25.20 | 211,846,572 |
| 04 Apr 2024 | 25.65 | 25.75 | 24.70 | 24.90 | 24.90 | 266,816,425 |
| 03 Apr 2024 | 24.60 | 25.50 | 24.40 | 25.40 | 25.40 | 336,349,095 |
| 02 Apr 2024 | 24.55 | 24.85 | 24.25 | 24.60 | 24.60 | 191,975,650 |
| 01 Apr 2024 | 23.30 | 24.70 | 23.30 | 24.45 | 24.45 | 245,113,554 |
| 28 Mar 2024 | 23.20 | 23.60 | 23.10 | 23.20 | 23.20 | 189,198,317 |
| 27 Mar 2024 | 23.55 | 23.75 | 23.00 | 23.15 | 23.15 | 181,249,947 |
| 26 Mar 2024 | 23.90 | 24.15 | 23.45 | 23.55 | 23.55 | 214,847,555 |
| 22 Mar 2024 | 23.40 | 24.20 | 23.20 | 23.90 | 23.90 | 261,281,861 |
| 21 Mar 2024 | 23.35 | 23.65 | 23.10 | 23.40 | 23.40 | 176,412,547 |
| 20 Mar 2024 | 23.25 | 23.60 | 22.80 | 23.05 | 23.05 | 194,241,830 |
| 19 Mar 2024 | 23.40 | 23.70 | 22.85 | 22.95 | 22.95 | 215,509,042 |
| 18 Mar 2024 | 23.90 | 24.10 | 23.25 | 23.45 | 23.45 | 258,256,717 |
| 15 Mar 2024 | 23.65 | 24.40 | 22.75 | 23.80 | 23.80 | 535,542,732 |
| 14 Mar 2024 | 20.95 | 23.75 | 20.55 | 23.45 | 23.45 | 619,816,481 |
| 13 Mar 2024 | 22.90 | 23.10 | 20.75 | 20.95 | 20.95 | 604,559,562 |
| 12 Mar 2024 | 23.75 | 23.85 | 22.70 | 22.85 | 22.85 | 219,277,943 |
| 11 Mar 2024 | 24.00 | 24.30 | 23.55 | 23.65 | 23.65 | 176,614,273 |
| 07 Mar 2024 | 23.70 | 24.20 | 23.65 | 23.85 | 23.85 | 172,310,156 |
| 06 Mar 2024 | 24.50 | 24.50 | 23.50 | 23.60 | 23.60 | 310,625,402 |
| 05 Mar 2024 | 24.80 | 25.00 | 24.40 | 24.50 | 24.50 | 173,143,571 |
| 04 Mar 2024 | 25.35 | 25.70 | 24.60 | 24.80 | 24.80 | 183,649,074 |
| 01 Mar 2024 | 24.90 | 25.10 | 24.55 | 24.95 | 24.95 | 214,554,855 |
| 29 Feb 2024 | 24.15 | 24.80 | 23.85 | 24.45 | 24.45 | 362,379,098 |
| 28 Feb 2024 | 25.35 | 25.45 | 23.60 | 23.80 | 23.80 | 372,869,982 |
| 27 Feb 2024 | 25.30 | 26.15 | 25.00 | 25.10 | 25.10 | 312,044,110 |
| 26 Feb 2024 | 26.00 | 26.00 | 25.10 | 25.25 | 25.25 | 271,088,654 |
| 23 Feb 2024 | 26.85 | 27.40 | 26.10 | 26.20 | 26.20 | 353,166,971 |
| 22 Feb 2024 | 25.80 | 27.35 | 24.95 | 27.15 | 27.15 | 667,905,535 |
| 21 Feb 2024 | 26.85 | 27.10 | 25.40 | 25.55 | 25.55 | 435,692,162 |
| 20 Feb 2024 | 27.10 | 27.35 | 26.45 | 26.60 | 26.60 | 369,440,835 |
| 19 Feb 2024 | 28.50 | 28.55 | 27.00 | 27.10 | 27.10 | 357,958,339 |
| 16 Feb 2024 | 29.25 | 29.70 | 28.30 | 28.40 | 28.40 | 204,865,939 |
| 15 Feb 2024 | 29.00 | 29.80 | 28.70 | 29.00 | 29.00 | 248,464,035 |
| 14 Feb 2024 | 27.15 | 28.95 | 27.00 | 28.70 | 28.70 | 246,006,958 |
| 13 Feb 2024 | 28.45 | 28.95 | 26.75 | 27.85 | 27.85 | 317,180,197 |
| 12 Feb 2024 | 31.95 | 32.35 | 28.00 | 28.30 | 28.30 | 571,969,199 |
| 09 Feb 2024 | 30.20 | 32.85 | 29.25 | 31.40 | 31.40 | 497,430,325 |
| 08 Feb 2024 | 31.10 | 32.70 | 28.90 | 30.00 | 30.00 | 964,634,649 |
| 07 Feb 2024 | 26.10 | 30.45 | 25.95 | 29.80 | 29.80 | 541,684,682 |
| 06 Feb 2024 | 23.10 | 25.70 | 23.00 | 25.40 | 25.40 | 807,723,717 |
| 05 Feb 2024 | 23.70 | 23.80 | 22.60 | 22.80 | 22.80 | 225,297,171 |
| 02 Feb 2024 | 23.95 | 24.15 | 23.60 | 23.70 | 23.70 | 164,885,094 |
| 01 Feb 2024 | 24.10 | 24.25 | 23.70 | 23.90 | 23.90 | 193,648,566 |
| 31 Jan 2024 | 24.00 | 24.30 | 23.90 | 24.10 | 24.10 | 164,453,372 |
| 30 Jan 2024 | 24.45 | 24.50 | 23.80 | 23.90 | 23.90 | 219,652,035 |
| 29 Jan 2024 | 25.30 | 25.50 | 24.25 | 24.35 | 24.35 | 300,993,947 |
| 25 Jan 2024 | 24.80 | 25.30 | 24.70 | 24.85 | 24.85 | 213,588,805 |
| 24 Jan 2024 | 24.15 | 24.80 | 23.65 | 24.70 | 24.70 | 240,904,515 |
| 23 Jan 2024 | 25.45 | 25.60 | 23.90 | 24.05 | 24.05 | 292,673,233 |
| 19 Jan 2024 | 25.10 | 25.55 | 25.10 | 25.15 | 25.15 | 184,495,376 |
| 18 Jan 2024 | 24.70 | 25.10 | 23.90 | 24.95 | 24.95 | 308,605,574 |
| 17 Jan 2024 | 25.40 | 25.65 | 24.65 | 24.75 | 24.75 | 407,818,402 |
| 16 Jan 2024 | 24.95 | 26.25 | 24.90 | 25.65 | 25.65 | 555,808,959 |
| 15 Jan 2024 | 25.00 | 25.30 | 24.60 | 24.75 | 24.75 | 239,737,801 |
| 12 Jan 2024 | 25.65 | 25.70 | 24.60 | 24.90 | 24.90 | 264,160,446 |
| 11 Jan 2024 | 25.60 | 25.95 | 25.15 | 25.55 | 25.55 | 410,909,551 |
| 10 Jan 2024 | 24.15 | 25.65 | 24.00 | 25.50 | 25.50 | 706,576,963 |
| 09 Jan 2024 | 24.40 | 25.00 | 24.10 | 24.20 | 24.20 | 474,325,248 |
| 08 Jan 2024 | 24.30 | 24.45 | 23.45 | 24.20 | 24.20 | 546,082,056 |
| 05 Jan 2024 | 23.35 | 24.30 | 23.25 | 24.00 | 24.00 | 561,257,556 |
| 04 Jan 2024 | 23.05 | 23.60 | 22.90 | 23.25 | 23.25 | 271,346,506 |
| 03 Jan 2024 | 23.25 | 23.75 | 22.75 | 22.90 | 22.90 | 378,099,590 |
| 02 Jan 2024 | 22.70 | 23.70 | 22.30 | 23.20 | 23.20 | 618,101,025 |
| 01 Jan 2024 | 21.50 | 23.00 | 21.40 | 22.65 | 22.65 | 577,972,312 |
| 29 Dec 2023 | 20.90 | 21.80 | 20.70 | 21.45 | 21.45 | 226,340,962 |
| 28 Dec 2023 | 21.00 | 21.15 | 20.80 | 20.85 | 20.85 | 127,826,051 |
| 27 Dec 2023 | 21.10 | 21.25 | 20.85 | 20.95 | 20.95 | 115,159,241 |
| 26 Dec 2023 | 21.15 | 21.35 | 20.85 | 20.95 | 20.95 | 156,456,958 |
| 22 Dec 2023 | 21.25 | 21.45 | 20.80 | 21.05 | 21.05 | 279,614,591 |
| 21 Dec 2023 | 20.15 | 21.25 | 19.95 | 21.15 | 21.15 | 318,567,154 |
| 20 Dec 2023 | 22.35 | 22.45 | 20.25 | 20.50 | 20.50 | 397,366,094 |
| 19 Dec 2023 | 22.90 | 23.05 | 22.05 | 22.15 | 22.15 | 310,394,626 |
| 18 Dec 2023 | 22.00 | 23.00 | 21.65 | 22.80 | 22.80 | 542,808,852 |
| 15 Dec 2023 | 21.95 | 22.10 | 21.40 | 21.95 | 21.95 | 337,939,556 |
| 14 Dec 2023 | 21.50 | 22.10 | 21.30 | 21.40 | 21.40 | 339,666,217 |
| 13 Dec 2023 | 21.55 | 21.70 | 20.90 | 21.20 | 21.20 | 342,846,077 |
| 12 Dec 2023 | 20.50 | 21.85 | 20.50 | 21.30 | 21.30 | 781,360,562 |
| 11 Dec 2023 | 20.00 | 20.75 | 19.95 | 20.25 | 20.25 | 267,650,645 |
| 08 Dec 2023 | 20.20 | 20.45 | 19.75 | 19.90 | 19.90 | 158,754,847 |
| 07 Dec 2023 | 19.75 | 20.45 | 19.50 | 20.05 | 20.05 | 300,341,296 |
| 06 Dec 2023 | 19.70 | 19.85 | 19.40 | 19.75 | 19.75 | 169,448,494 |
| 05 Dec 2023 | 19.55 | 19.85 | 19.35 | 19.60 | 19.60 | 152,090,824 |
| 04 Dec 2023 | 19.65 | 19.75 | 19.30 | 19.55 | 19.55 | 130,093,389 |
| 01 Dec 2023 | 19.45 | 19.65 | 19.20 | 19.30 | 19.30 | 123,823,351 |
| 30 Nov 2023 | 19.85 | 19.90 | 19.20 | 19.35 | 19.35 | 259,007,784 |
| 29 Nov 2023 | 19.85 | 20.45 | 19.80 | 19.85 | 19.85 | 204,911,091 |
| 28 Nov 2023 | 19.85 | 20.00 | 19.40 | 19.75 | 19.75 | 279,844,132 |
| 24 Nov 2023 | 20.30 | 20.40 | 19.60 | 19.80 | 19.80 | 168,959,338 |
| 23 Nov 2023 | 19.30 | 20.30 | 19.25 | 20.15 | 20.15 | 262,350,330 |
| 22 Nov 2023 | 19.70 | 19.85 | 19.05 | 19.20 | 19.20 | 195,379,978 |
| 21 Nov 2023 | 20.30 | 20.45 | 19.60 | 19.70 | 19.70 | 206,049,431 |
| 20 Nov 2023 | 20.90 | 21.10 | 20.00 | 20.15 | 20.15 | 290,789,131 |
| *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.