Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Yes Bank Limited (YESBANK.NS)

Compare
18.09
+0.22
+(1.23%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.8418.1517.7218.0918.0999,107,501
Apr 16, 202517.6018.0517.5517.8717.8785,730,443
Apr 15, 202517.4917.5917.3117.5217.5261,294,441
Apr 11, 202517.5017.5017.1117.1517.1552,543,433
Apr 9, 202517.1417.3016.9017.1617.1669,547,580
Apr 8, 202517.0517.3516.9017.1717.1781,632,731
Apr 7, 202516.2116.9316.1616.8516.85122,495,456
Apr 4, 202517.9417.9617.1117.1917.19111,241,105
Apr 3, 202517.1118.0417.1117.9517.9594,350,870
Apr 2, 202517.2017.4517.0117.4017.4067,818,784
Apr 1, 202516.7417.4316.6317.3317.3390,534,491
Mar 28, 202517.2617.5016.8316.8816.8898,061,236
Mar 27, 202516.9317.5016.7817.2617.26214,871,192
Mar 26, 202517.0317.1816.9216.9616.9698,505,856
Mar 25, 202517.4617.5317.0017.0317.03101,820,390
Mar 24, 202517.3617.5317.2417.4317.4382,460,279
Mar 21, 202516.9717.2216.9017.1717.17101,017,458
Mar 20, 202517.2617.3216.9116.9416.9480,780,475
Mar 19, 202516.5217.1016.5217.0317.0399,766,469
Mar 18, 202516.1116.1116.1116.1116.11-
Mar 17, 202516.3016.3816.0916.1116.1171,732,487
Mar 13, 202516.2016.3716.1616.1916.1962,477,298
Mar 12, 202516.4016.5016.0216.1516.1579,312,744
Mar 11, 202516.3916.5416.1116.3716.3785,457,453
Mar 10, 202516.8817.0216.4816.5216.5268,621,458
Mar 7, 202516.9617.0716.8416.8816.8861,451,832
Mar 6, 202517.1917.2516.9316.9816.9872,203,818
Mar 5, 202516.3916.9816.3816.9216.9288,590,804
Mar 4, 202516.2416.7816.1616.3416.34143,365,309
Mar 3, 202516.7516.9916.1316.3116.31106,603,357
Feb 28, 202517.2317.2616.6616.7516.75133,381,737
Feb 27, 202517.7917.9317.2117.3617.3663,136,819
Feb 25, 202517.8018.1017.7517.7917.7949,082,878
Feb 24, 202517.8417.9217.6317.8617.8653,216,360
Feb 21, 202518.1818.4217.8717.9317.9356,345,958
Feb 20, 202517.9818.2517.8218.2118.2147,340,797
Feb 19, 202517.4018.0617.3118.0018.0063,365,019
Feb 18, 202517.6617.7217.2317.4617.4677,197,334
Feb 17, 202517.7517.8217.3317.6617.6692,372,362
Feb 14, 202518.1718.2917.5917.7617.7666,961,081
Feb 13, 202518.0918.4118.0518.1718.1751,300,876
Feb 12, 202518.1118.2717.5618.1318.1383,805,966
Feb 11, 202518.5918.6918.0118.1118.1155,528,034
Feb 10, 202519.0919.1918.5418.5918.5970,508,773
Feb 7, 202519.3119.4319.0519.1219.1260,573,527
Feb 6, 202519.5319.5619.2319.2819.2852,266,742
Feb 5, 202519.0719.5019.0719.4219.4280,955,575
Feb 4, 202518.9819.2918.9119.1219.1257,242,107
Feb 3, 202518.9318.9518.6618.7918.7960,072,694
Feb 1, 202519.2519.3818.7519.0319.0368,141,359
Jan 31, 202518.9019.3018.7419.2319.2386,433,511
Jan 30, 202518.7919.2118.7118.9518.95103,327,002
Jan 29, 202518.4018.9218.2718.8118.8198,741,576
Jan 28, 202518.6018.7218.1518.3718.37117,219,065
Jan 27, 202518.6318.9918.3618.4918.49234,052,234
Jan 24, 202518.4518.6318.1518.2418.2460,357,643
Jan 23, 202518.2618.6218.0418.4718.4783,253,385
Jan 22, 202518.6918.6917.9818.3518.3593,719,498
Jan 21, 202519.0819.0818.4518.5018.5088,040,986
Jan 20, 202518.2919.1318.2618.9318.93108,954,125
Jan 17, 202518.2818.3717.9618.2618.2661,440,794
Jan 16, 202518.2418.5618.1918.2918.2983,579,795
Jan 15, 202518.0918.2217.8617.9717.9791,857,646
Jan 14, 202517.1918.1317.1818.0218.0295,583,809
Jan 13, 202517.9317.9317.0617.1217.12119,009,652
Jan 10, 202518.4818.5017.9217.9617.96100,828,645
Jan 9, 202518.7418.8418.4518.4918.4971,629,389
Jan 8, 202519.0219.0818.6618.7718.7787,612,688
Jan 7, 202519.0119.1118.8019.0219.0267,368,307
Jan 6, 202519.9820.0318.8418.9018.90121,876,031
Jan 3, 202519.6220.1919.6019.9619.9699,584,232
Jan 2, 202519.6019.7019.3219.5919.5966,997,388
Jan 1, 202519.6019.7019.5219.6319.6351,991,164
Dec 31, 202419.5019.7019.3519.5919.5960,378,102
Dec 30, 202419.8320.1919.4119.5419.5483,650,841
Dec 27, 202419.8220.1219.7819.8219.8243,277,533
Dec 26, 202419.9219.9419.7119.8019.8055,846,692
Dec 24, 202419.9119.9919.7519.8019.8044,708,100
Dec 23, 202419.9020.0819.7719.9119.9152,729,673
Dec 20, 202420.3720.5019.7519.8319.8376,096,639
Dec 19, 202420.3020.4420.1720.3620.3651,324,521
Dec 18, 202420.9621.0620.5820.6220.6286,755,291
Dec 17, 202421.2021.4420.9020.9620.96148,915,011
Dec 16, 202421.1521.5821.1221.2521.2571,194,846
Dec 13, 202421.1521.2020.7021.0921.0997,287,009
Dec 12, 202421.5021.5921.1221.2021.20179,952,016
Dec 11, 202421.5021.7321.4521.5821.5865,929,641
Dec 10, 202421.8421.8721.3621.6021.6091,877,760
Dec 9, 202421.4922.0221.4621.8421.84113,868,644
Dec 6, 202421.1921.5821.0921.4921.49127,231,060
Dec 5, 202421.3921.3921.0521.1721.1783,133,989
Dec 4, 202420.9921.3920.8121.2321.23135,391,370
Dec 3, 202420.1521.1020.1220.8420.84150,187,297
Dec 2, 202419.9620.1919.9020.0920.0968,351,418
Nov 29, 202420.3520.5219.9119.9619.96123,352,713
Nov 28, 202420.1020.6520.0620.3620.36101,691,031
Nov 27, 202420.1420.3519.8420.2620.2682,352,775
Nov 26, 202419.2020.6319.2020.1420.14184,040,834
Nov 25, 202419.5119.7219.0619.1819.18119,882,710
Nov 22, 202419.1219.3419.1219.2119.2147,148,202
Nov 21, 202419.4919.4919.0419.1319.1357,253,095
Nov 19, 202419.3319.8219.2819.5619.5657,492,511
Nov 18, 202419.2919.5019.1519.2819.2861,476,591
Nov 14, 202419.2019.6319.2019.3119.3167,917,020
Nov 13, 202419.6319.7319.0219.0719.0780,085,697
Nov 12, 202419.9520.1419.6519.7519.7544,546,382
Nov 11, 202420.1620.3319.8519.8919.8981,817,209
Nov 8, 202420.7820.7820.0720.1620.1650,979,382
Nov 7, 202420.9221.1420.7220.7820.7862,138,851
Nov 6, 202420.6720.9220.6120.8420.8455,366,273
Nov 5, 202420.2820.6820.2320.6220.6256,247,026
Nov 4, 202420.7020.7420.2920.3320.3368,193,071
Nov 1, 202420.5720.7520.5720.7120.7117,418,327
Oct 31, 202420.6920.8520.3120.4020.4060,815,651
Oct 30, 202420.1021.1620.1020.7220.7294,044,203
Oct 29, 202420.6420.8520.2320.7320.7384,798,060
Oct 28, 202420.3521.2920.2520.5420.54228,826,923
Oct 25, 202420.0420.1219.2219.3819.3897,874,666
Oct 24, 202420.0320.3319.9020.0220.0252,181,658
Oct 23, 202420.0020.2619.3020.0220.0290,720,281
Oct 22, 202421.0021.0420.0020.0420.0487,606,605
Oct 21, 202421.1021.5220.8421.0221.0266,917,611
Oct 18, 202420.8721.1520.5721.0921.0957,339,193
Oct 17, 202421.1521.2320.8620.9020.9049,372,131
Oct 16, 202421.2221.3521.1021.1521.1543,705,501
Oct 15, 202421.1821.3021.0121.2021.2043,357,325
Oct 14, 202421.4021.4921.0021.0521.0556,645,624
Oct 11, 202421.3921.4821.2221.4021.4051,740,061
Oct 10, 202421.6321.7521.3521.4221.4254,770,158
Oct 9, 202421.6421.9421.5021.5521.5563,955,298
Oct 8, 202421.2621.6221.1021.5421.5492,773,547
Oct 7, 202422.2122.2620.7721.2621.26183,639,701
Oct 4, 202421.9722.2721.5221.9521.95119,371,624
Oct 3, 202422.0422.3021.7821.8621.8697,597,534
Oct 1, 202422.4822.5822.3622.4222.4261,376,374
Sep 30, 202422.7322.7422.4522.4822.4868,993,440
Sep 27, 202422.7523.1422.6822.7422.7464,565,679
Sep 26, 202422.8422.9322.6522.7422.7457,810,804
Sep 25, 202422.9422.9922.7022.7922.7956,797,147
Sep 24, 202422.9923.0322.9022.9522.9549,409,683
Sep 23, 202423.1923.1922.9022.9322.9375,716,167
Sep 20, 202423.0523.1922.9123.0023.0078,880,719
Sep 19, 202423.4023.4522.8022.9522.9589,812,762
Sep 18, 202423.4923.7123.2123.3223.3284,442,237
Sep 17, 202423.6823.8423.3523.4023.4092,847,582
Sep 16, 202423.3123.9723.2423.5023.50124,089,733
Sep 13, 202423.3923.8623.2423.3023.30105,873,786
Sep 12, 202423.9924.0223.3823.4323.4395,619,836
Sep 11, 202422.9824.4122.8723.8223.82240,019,208
Sep 10, 202422.9723.1122.9522.9822.9873,569,153
Sep 9, 202423.0523.1122.5122.8922.89121,098,030
Sep 6, 202423.3923.5423.1023.1423.1480,711,374
Sep 5, 202423.6023.6223.3423.3923.3956,027,204
Sep 4, 202423.4923.6723.3923.4923.4975,735,143
Sep 3, 202423.9624.0023.6423.7123.7172,982,107
Sep 2, 202423.6124.0223.3623.8723.87142,483,327
Aug 30, 202423.8024.0223.5523.6123.61111,353,758
Aug 29, 202423.9624.0223.6823.7323.7377,720,713
Aug 28, 202424.0024.1823.9223.9623.9682,734,530
Aug 27, 202424.1824.2124.0024.0224.0265,729,887
Aug 26, 202424.5024.5324.0024.0824.0884,344,508
Aug 23, 202424.6324.8524.3624.3924.39111,141,944
Aug 22, 202424.4824.6724.4624.5824.5885,421,132
Aug 21, 202424.4524.7724.3524.4524.4583,226,963
Aug 20, 202424.5024.6424.3524.5124.5187,912,368
Aug 19, 202424.2924.9424.2524.4524.45131,102,426
Aug 16, 202424.2724.4223.9924.2724.2797,158,685
Aug 14, 202424.3324.3423.8223.9923.99105,214,714
Aug 13, 202425.0025.1024.0124.1124.11175,904,099
Aug 12, 202423.8924.6223.5424.4224.42208,297,302
Aug 9, 202424.1924.3323.8423.9423.94103,930,859
Aug 8, 202424.0724.3423.8823.9223.92127,582,225
Aug 7, 202423.8924.1523.3924.0524.05154,799,051
Aug 6, 202424.0124.2523.1623.2523.25183,499,934
Aug 5, 202424.5024.7523.4323.5423.54379,085,398
Aug 2, 202425.7026.0225.3525.4525.45210,174,985
Aug 1, 202426.6526.9426.2126.2826.28252,509,224
Jul 31, 202425.9127.2025.9126.5126.51653,115,416
Jul 30, 202424.9426.0724.8825.7125.71275,043,147
Jul 29, 202425.2525.6824.8024.9524.95183,181,556
Jul 26, 202424.6725.1124.6524.9724.97120,894,253
Jul 25, 202424.5924.7824.4224.6224.62106,791,946
Jul 24, 202424.9525.1824.7424.9024.90134,634,530
Jul 23, 202425.6725.7024.2524.9624.96183,384,210
Jul 22, 202425.9026.1925.2225.6725.67332,587,313
Jul 19, 202425.7425.7824.6224.7724.77166,847,717
Jul 18, 202426.0026.3025.6725.7525.75187,983,764
Jul 16, 202426.3726.8526.1226.1926.19164,345,143
Jul 15, 202425.6526.8025.1026.3826.38394,428,177
Jul 12, 202425.8926.2425.5625.6025.60224,871,313
Jul 11, 202426.1027.0925.7025.8325.83726,569,550
Jul 10, 202425.9026.0024.6024.9624.96239,758,474
Jul 9, 202426.0826.4425.7125.8025.80314,153,625
Jul 8, 202426.9527.4425.5725.6825.68648,338,958
Jul 5, 202423.9827.0423.8726.6426.64985,310,768
Jul 4, 202423.9924.4023.8123.9523.95149,388,062
Jul 3, 202424.0024.3023.8623.9323.9397,595,777
Jul 2, 202424.0624.4823.8023.8523.85147,188,768
Jul 1, 202423.7824.1323.6124.0624.06132,489,757
Jun 28, 202423.6024.0723.5523.6923.69127,903,732
Jun 27, 202423.8723.9323.3223.5123.51103,940,384
Jun 26, 202424.0324.2323.7123.7923.79128,300,377
Jun 25, 202424.1024.4523.9524.0224.02133,033,834
Jun 24, 202423.8924.1023.6523.9623.96111,001,042
Jun 21, 202424.0924.1423.7523.8423.84115,877,428
Jun 20, 202423.8524.6523.7823.9623.96169,935,306
Jun 19, 202423.8524.1423.5023.8123.81152,776,153
Jun 18, 202423.8924.1123.7323.8023.8093,571,771
Jun 14, 202423.9823.9823.7223.8123.8185,042,765
Jun 13, 202424.3524.5023.7123.8023.80130,415,960
Jun 12, 202423.7524.3823.7224.1224.12187,828,351
Jun 11, 202423.9924.1223.5523.6223.62164,913,524
Jun 10, 202423.4024.5023.2123.8723.87283,340,418
Jun 7, 202422.9023.3522.6523.1523.15151,028,965
Jun 6, 202422.8523.3022.8022.9022.90172,088,732
Jun 5, 202422.3022.9021.6022.6522.65214,221,272
Jun 4, 202423.5023.5021.0021.8521.85360,722,855
Jun 3, 202424.4024.6523.4023.5523.55258,942,118
May 31, 202422.7023.4022.4023.0023.00353,965,112
May 30, 202422.7522.8522.5022.5522.55102,080,974
May 29, 202422.7022.8522.5022.7522.7575,915,670
May 28, 202423.0023.1022.6522.8022.80152,952,386
May 27, 202423.1023.4522.8023.0523.05168,551,218
May 24, 202423.1023.4022.9523.0023.00139,574,706
May 23, 202423.0523.2022.9523.1023.10104,049,758
May 22, 202423.3523.4022.7522.9522.95155,124,095
May 21, 202423.3523.5023.0023.2523.25146,784,894
May 17, 202422.6523.1522.5523.0023.00156,930,508
May 16, 202422.8023.1522.6022.6522.65151,589,896
May 15, 202422.7022.7522.4522.6022.60150,206,482
May 14, 202422.3023.2022.2522.5522.55181,551,079
May 13, 202422.5022.5521.8522.2522.25260,499,591
May 10, 202422.6522.7522.0522.5022.50246,251,692
May 9, 202423.0523.1522.5022.6022.60236,185,664
May 8, 202423.0023.3022.7522.9522.95261,166,782
May 7, 202424.1024.3022.6522.8522.85445,812,059
May 6, 202425.2025.2523.9024.1024.10223,165,701
May 3, 202424.8525.8524.2524.9524.95960,652,538
May 2, 202426.0026.0025.3025.4525.45211,043,504
Apr 30, 202427.2527.4026.0526.1526.15269,821,799
Apr 29, 202427.5028.5526.9027.1027.10572,841,223
Apr 26, 202426.0526.4525.9526.1526.15253,826,137
Apr 25, 202425.4526.3025.2525.9525.95222,135,067
Apr 24, 202425.9025.9525.4025.4525.45173,176,081
Apr 23, 202425.5026.5025.4025.6525.65335,943,541
Apr 22, 202424.0525.3524.0025.2025.20325,840,643
Apr 19, 202423.6524.1023.2523.9523.95227,501,864
Apr 18, 202424.1024.4523.8023.9023.90198,730,218

Related Tickers

PNB.NS Punjab National Bank
99.50
+0.68%
 
CANBK.NS Canara Bank
96.02
+1.39%
 
IDFCFIRSTB.NS IDFC First Bank Limited
63.00
-0.51%
 
SBIN.NS State Bank of India
797.45
+3.33%
 
BANKBARODA.NS Bank of Baroda Limited
242.81
+0.84%
 
INDUSINDBK.NS IndusInd Bank Limited
794.70
+0.82%
 
ICICIBANK.NS ICICI Bank Limited
1,406.70
+3.71%
 
HDFCBANK.NS HDFC Bank Limited
1,906.70
+1.53%
 
IDBI.NS IDBI Bank Limited
82.10
+0.69%
 
IOB.NS Indian Overseas Bank
37.07
+1.73%