Skip to main content
Yes Bank Limited (BOM:532648)
India flag India · Delayed Price · Currency is INR
19.96
+0.02 (0.10%)
At close: Apr 28, 2026

Yes Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9620.0419.8819.9619.960.10%3,825,637
Apr 27, 202619.8420.1119.8419.9419.940.50%3,858,844
Apr 24, 202620.0020.1719.7719.8419.84-1.00%7,307,895
Apr 23, 202619.9720.0919.8420.0420.040.25%4,606,703
Apr 22, 202619.7820.1119.6919.9919.991.16%5,318,713
Apr 21, 202619.9319.9919.7219.7619.76-0.45%8,113,860
Apr 20, 202620.8120.8219.7619.8519.85-1.73%19,415,710
Apr 17, 202620.1320.4219.8320.2020.201.25%10,328,430
Apr 16, 202619.5220.1319.3719.9519.953.05%11,077,690
Apr 15, 202619.1719.4319.1619.3619.362.54%6,181,332
Apr 13, 202618.7218.9718.4618.8818.88-1.10%7,027,373
Apr 10, 202619.0019.2019.0019.0919.090.79%4,893,190
Apr 9, 202619.0719.1818.8418.9418.94-0.53%5,939,363
Apr 8, 202618.7219.0918.6719.0419.044.96%11,422,350
Apr 7, 202618.1518.2017.9218.1418.14-0.06%5,780,006
Apr 6, 202617.9718.1917.6818.1518.151.68%6,283,180
Apr 2, 202617.7317.9517.3017.8517.85-0.34%6,381,448
Apr 1, 202617.6018.1017.6017.9117.913.83%8,917,547
Mar 30, 202617.9217.9517.1917.2517.25-4.80%17,433,910
Mar 27, 202618.4718.4717.9618.1218.12-1.89%11,961,520
Mar 25, 202618.2118.5918.1918.4718.472.16%9,256,196
Mar 24, 202618.1218.1717.8518.0818.082.38%10,049,310
Mar 23, 202618.4018.4617.5817.6617.66-4.95%10,983,820
Mar 20, 202618.4918.9918.4918.5818.581.03%6,835,424
Mar 19, 202618.6218.7418.2818.3918.39-2.90%6,939,029
Mar 18, 202618.7218.9818.6618.9418.941.61%4,160,771
Mar 17, 202618.5518.7218.4518.6418.640.49%6,986,282
Mar 16, 202618.6118.8318.1818.5518.55-1.38%11,732,092
Mar 13, 202619.2019.2618.7518.8118.81-2.59%8,742,206
Mar 12, 202619.4619.5219.0419.3119.31-1.13%5,174,365
Mar 11, 202619.9120.0419.4619.5319.53-1.91%4,951,843
Mar 10, 202619.8120.0419.7419.9119.911.27%5,916,064
Mar 9, 202619.8719.8819.3019.6619.66-2.33%11,773,830
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