Skip to main content
Yes Bank Limited (BOM:532648)
India flag India · Delayed Price · Currency is INR
20.13
-0.10 (-0.49%)
At close: Mar 6, 2026

Yes Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.2120.5020.0720.1320.13-0.49%4,955,353
Mar 5, 202620.0120.2719.9220.2320.231.15%3,199,205
Mar 4, 202619.8520.2319.8520.0020.00-0.89%10,120,020
Mar 2, 202619.2320.5019.2320.1820.18-2.65%15,653,280
Feb 27, 202621.0521.0520.6720.7320.73-1.43%3,750,069
Feb 26, 202620.7421.2420.7421.0321.031.40%8,907,008
Feb 25, 202620.8120.9420.5620.7420.74-0.38%5,493,666
Feb 24, 202620.8921.0020.6120.8220.82-0.29%2,371,000
Feb 23, 202621.0521.1420.7720.8820.88-0.76%5,195,956
Feb 20, 202620.9321.1220.8421.0421.040.33%5,318,923
Feb 19, 202621.2421.3420.8720.9720.97-1.27%4,240,102
Feb 18, 202621.0921.2621.0721.2421.240.71%5,762,459
Feb 17, 202620.8721.1720.8721.0921.090.62%5,228,553
Feb 16, 202620.7521.0020.7020.9620.960.48%6,351,858
Feb 13, 202621.0221.0720.7220.8620.86-1.18%7,848,977
Feb 12, 202621.3021.3321.0021.1121.11-1.03%6,617,845
Feb 11, 202621.4621.4921.2221.3321.33-0.33%5,555,881
Feb 10, 202621.5821.6021.3521.4021.40-0.79%6,516,038
Feb 9, 202621.3721.6421.3121.5721.571.22%7,212,991
Feb 6, 202621.3321.4321.0821.3121.31-0.33%5,217,128
Feb 5, 202621.6021.6621.2021.3821.38-0.74%3,932,370
Feb 4, 202621.3221.6321.2721.5421.541.03%6,456,030
Feb 3, 202621.9321.9821.2621.3221.320.66%6,097,428
Feb 2, 202621.1521.3520.8121.1821.180.14%8,069,917
Feb 1, 202621.4221.5520.9121.1521.15-1.21%6,425,168
Jan 30, 202621.1221.4721.0021.4121.410.42%9,832,927
Jan 29, 202621.4721.5521.0321.3221.32-0.70%10,314,640
Jan 28, 202621.0021.5221.0021.4721.472.09%9,928,210
Jan 27, 202620.9421.1920.6821.0321.030.43%11,686,380
Jan 23, 202621.7721.7720.8220.9420.94-3.23%12,113,170
Jan 22, 202621.8822.0521.5521.6421.64-0.09%6,606,245
Jan 21, 202621.6522.0321.5021.6621.660.14%8,022,922
Jan 20, 202622.7122.7121.1021.6321.63-4.96%18,300,420
Jan 19, 202623.9823.9822.6622.7622.76-2.98%21,402,970
Jan 16, 202622.9623.6622.9623.4623.462.22%21,157,820
Jan 14, 202622.7723.0622.6722.9522.950.70%9,479,096
Jan 13, 202623.0423.1422.6122.7922.79-0.78%8,001,902
Jan 12, 202622.7923.0422.4522.9722.970.57%13,676,140
Jan 9, 202622.6823.2222.5422.8422.840.53%13,749,330
Jan 8, 202623.4823.5022.6122.7222.72-3.32%15,715,250
Jan 7, 202622.8723.5622.7323.5023.503.02%25,455,680
Jan 6, 202622.7623.2022.6622.8122.81-0.13%16,466,120
Jan 5, 202622.3022.9122.1822.8422.842.47%18,758,750
Jan 2, 202621.4822.3421.4822.2922.293.72%14,774,820
Jan 1, 202621.6421.7021.4321.4921.49-0.56%5,195,986
Dec 31, 202521.3721.7821.3721.6121.611.12%7,394,823
Dec 30, 202521.3721.4821.1621.3721.370.05%8,216,368
Dec 29, 202521.3721.5921.3221.3621.36-0.74%5,924,328
Dec 26, 202521.6521.7321.4721.5221.52-0.78%5,883,017
Dec 24, 202521.7121.9421.6621.6921.69-0.23%5,341,458
Dec 23, 202521.7821.8621.6421.7421.74-0.18%5,038,418
Dec 22, 202521.7121.8621.7021.7821.780.37%5,355,039
Dec 19, 202521.4121.7521.4121.7021.701.17%6,509,850
Dec 18, 202521.5821.6021.3021.4521.45-0.51%4,794,128
Dec 17, 202521.5021.6821.4521.5621.560.28%6,207,335
Dec 16, 202521.6821.8021.3321.5021.50-1.19%6,243,673
Dec 15, 202521.8921.9521.7021.7621.76-0.73%5,416,207
Dec 12, 202521.9122.0921.8321.9221.92-0.09%6,107,406
Dec 11, 202521.7622.0021.5921.9421.940.97%23,693,240
Dec 10, 202522.0222.2021.6821.7321.73-1.32%7,112,825
Dec 9, 202521.8722.1821.5822.0222.020.64%5,202,691
Dec 8, 202522.5622.6721.8021.8821.88-3.19%10,279,740
Dec 5, 202522.7722.8022.4622.6022.60-0.75%6,529,690
Dec 4, 202522.4922.9722.3422.7722.771.70%6,892,660
Dec 3, 202522.8822.8822.3122.3922.39-1.41%7,113,580
Dec 2, 202522.5822.9322.4622.7122.711.20%5,772,976
Dec 1, 202522.9023.1022.3722.4422.44-2.14%8,685,881
Nov 28, 202522.8423.0422.7222.9322.930.39%5,830,655
Nov 27, 202522.9123.1922.6422.8422.84-0.39%6,862,178
Nov 26, 202522.7123.0022.5922.9322.931.01%8,551,097
Nov 25, 202522.2622.8222.2622.7022.702.21%10,016,290
Nov 24, 202522.4022.4622.1622.2122.21-0.98%7,038,691
Nov 21, 202522.6022.6622.3222.4322.43-0.93%7,686,548
Nov 20, 202522.9823.0522.5922.6422.64-1.26%7,229,281
Nov 19, 202522.9923.0622.7522.9322.93-0.26%7,006,443
Nov 18, 202523.1623.2422.9522.9922.99-0.73%7,532,354
Nov 17, 202522.5323.3222.5323.1623.162.98%10,199,370
Nov 14, 202522.4422.6022.3622.4922.490.04%5,698,570
Nov 13, 202522.7922.8422.4522.4822.48-1.14%4,626,151
Nov 12, 202522.6822.9022.6722.7422.740.49%7,226,217
Nov 11, 202522.7222.7422.4022.6322.63-0.48%8,594,931
Nov 10, 202522.8723.0422.7022.7422.74-0.57%6,565,290
Nov 7, 202522.5522.9422.2822.8722.871.06%13,193,420
Nov 6, 202523.0223.1022.6022.6322.63-1.69%10,007,710
Nov 4, 202522.9823.4722.8023.0223.020.17%18,207,220
Nov 3, 202522.7723.1322.5222.9822.981.06%13,689,710
Oct 31, 202522.2423.2022.2422.7422.742.29%24,838,690
Oct 30, 202522.7422.7622.2022.2322.23-2.07%10,560,900
Oct 29, 202522.7722.9322.6722.7022.70-0.18%8,762,035
Oct 28, 202522.7422.9522.5422.7422.74-0.13%10,071,800
Oct 27, 202522.6922.9422.6722.7722.770.40%8,363,221
Oct 24, 202522.7822.8822.4622.6822.68-0.18%11,178,480
Oct 23, 202522.7723.1922.6622.7222.72-0.18%15,127,640
Oct 21, 202522.7122.8922.6722.7622.760.49%4,407,629
Oct 20, 202522.4622.9622.1322.6522.651.84%11,597,830
Oct 17, 202523.1423.2322.0622.2422.24-3.81%23,809,070
Oct 16, 202523.4423.4723.0923.1223.12-0.90%10,183,820
Oct 15, 202523.3223.4723.2123.3323.330.09%7,619,956
Oct 14, 202524.0924.1123.2423.3123.31-3.00%24,763,380
Oct 13, 202524.1124.3023.8124.0324.030.08%35,848,620