Skip to main content
Yes Bank Limited (NSE:YESBANK)
India flag India · Delayed Price · Currency is INR
22.60
-0.16 (-0.70%)
At close: Dec 5, 2025

Yes Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7922.7922.4722.6022.60-0.70%81,360,180
Dec 4, 202522.4922.9722.3322.7622.761.61%135,564,400
Dec 3, 202522.8522.8722.3222.4022.40-1.37%102,870,900
Dec 2, 202522.5922.9322.4222.7122.711.16%140,633,200
Dec 1, 202522.9423.1022.3822.4522.45-2.09%79,108,030
Nov 28, 202522.8423.0522.7322.9322.930.39%72,031,500
Nov 27, 202522.9323.1922.6422.8422.84-0.39%65,580,080
Nov 26, 202522.7523.0022.6122.9322.931.01%72,030,850
Nov 25, 202522.3822.8222.3022.7022.702.25%111,959,200
Nov 24, 202522.4322.4822.1622.2022.20-1.03%139,013,100
Nov 21, 202522.6322.6622.3222.4322.43-0.88%67,259,030
Nov 20, 202523.0223.0522.5822.6322.63-1.31%64,244,660
Nov 19, 202522.9923.0622.7622.9322.93-0.26%60,590,650
Nov 18, 202523.1923.2522.9522.9922.99-0.73%74,216,790
Nov 17, 202522.5823.3322.5823.1623.162.93%156,830,900
Nov 14, 202522.4822.6022.3622.5022.500.09%50,842,830
Nov 13, 202522.7522.8422.4522.4822.48-1.19%59,377,340
Nov 12, 202522.7122.9022.6722.7522.750.53%62,838,360
Nov 11, 202522.7422.7522.3922.6322.63-0.48%53,666,210
Nov 10, 202522.9023.0522.7022.7422.74-0.48%48,716,930
Nov 7, 202522.5022.9422.3022.8522.850.97%84,025,510
Nov 6, 202523.0223.1022.6122.6322.63-1.69%78,361,960
Nov 4, 202522.9723.4722.8023.0223.020.22%139,505,900
Nov 3, 202522.7523.1522.5322.9722.971.01%107,152,300
Oct 31, 202522.2723.2222.2722.7422.742.29%210,892,100
Oct 30, 202522.7522.7522.2022.2322.23-2.03%80,860,180
Oct 29, 202522.7622.9422.6622.6922.69-0.18%56,148,840
Oct 28, 202522.7522.9622.5422.7322.73-0.18%90,650,700
Oct 27, 202522.7222.9422.6622.7722.770.44%81,275,510
Oct 24, 202522.7522.8822.4722.6722.67-0.22%90,033,030
Oct 23, 202522.7823.2022.6522.7222.72-0.13%130,607,700
Oct 21, 202522.7922.9022.6822.7522.750.49%25,743,450
Oct 20, 202522.5022.9622.1422.6422.641.75%174,176,900
Oct 17, 202523.1323.2422.0522.2522.25-3.76%199,136,500
Oct 16, 202523.4723.4723.0823.1223.12-0.86%80,935,240
Oct 15, 202523.3523.4723.2123.3223.32-91,990,160
Oct 14, 202524.0824.1423.2323.3223.32-2.95%154,381,100
Oct 13, 202524.2024.2923.8224.0324.030.13%251,979,900
Oct 10, 202522.4524.3022.4224.0024.007.05%551,294,300
Oct 9, 202522.0522.4722.0122.4222.421.72%113,280,500
Oct 8, 202522.2522.2921.9022.0422.04-0.81%96,892,050
Oct 7, 202521.9522.3621.9422.2222.221.32%120,108,100
Oct 6, 202521.9022.1921.7821.9321.930.37%103,492,700
Oct 3, 202521.7621.9721.6821.8521.850.41%108,054,900
Oct 1, 202521.2821.8221.1621.7621.762.40%157,063,500
Sep 30, 202521.0721.4721.0721.2521.251.00%92,547,790
Sep 29, 202521.0221.3421.0121.0421.040.33%69,388,110
Sep 26, 202521.3521.4020.9020.9720.97-1.78%85,479,440
Sep 25, 202521.1921.5721.1621.3521.350.76%117,158,700
Sep 24, 202521.3421.5521.1521.1921.19-0.89%76,509,670
Sep 23, 202521.2021.4521.1021.3821.380.80%82,429,010
Sep 22, 202521.2421.6321.1821.2121.210.19%111,736,400
Sep 19, 202521.0721.3921.0021.1721.170.47%116,051,100
Sep 18, 202521.3021.3120.9421.0721.07-0.38%78,623,630
Sep 17, 202521.0421.2420.8721.1521.150.67%77,272,820
Sep 16, 202521.0121.0920.8421.0121.01-58,912,740
Sep 15, 202520.8721.2820.8721.0121.010.72%74,452,680
Sep 12, 202521.0521.0820.7520.8620.86-0.57%70,693,600
Sep 11, 202520.8821.1420.7520.9820.981.01%113,340,900
Sep 10, 202520.4620.9320.4220.7720.772.11%131,894,900
Sep 9, 202520.2120.4820.2020.3420.340.79%58,152,360
Sep 8, 202520.5120.5320.1420.1820.18-1.27%50,735,550
Sep 5, 202520.3120.6120.0320.4420.440.74%91,388,360
Sep 4, 202520.4920.5420.2520.2920.29-0.29%99,808,510
Sep 3, 202519.7420.3819.7020.3520.354.09%220,584,400
Sep 2, 202519.5519.8019.3719.5519.55-71,824,120
Sep 1, 202519.2019.6419.0719.5519.552.36%78,438,720
Aug 29, 202518.8819.5518.7119.1019.102.25%191,492,900
Aug 28, 202519.0019.0318.6518.6818.68-1.42%68,889,790
Aug 26, 202519.4919.5018.9018.9518.95-3.07%148,661,400
Aug 25, 202520.2020.2019.5019.5519.551.40%254,721,100
Aug 22, 202519.4319.4619.2519.2819.28-0.77%38,048,020
Aug 21, 202519.3819.7019.3319.4319.430.36%49,389,300
Aug 20, 202519.3419.4319.3219.3619.360.05%40,828,150
Aug 19, 202519.1219.3919.0319.3519.351.36%46,074,060
Aug 18, 202518.9119.1818.8819.0919.091.65%48,199,180
Aug 14, 202518.8318.8818.7218.7818.78-0.27%31,042,900
Aug 13, 202518.7718.8718.6518.8318.830.59%37,754,920
Aug 12, 202518.8218.8818.6918.7218.72-0.27%31,306,350
Aug 11, 202518.5418.8118.4518.7718.771.24%37,440,380
Aug 8, 202518.8018.8518.5018.5418.54-1.23%35,941,370
Aug 7, 202518.6318.8318.4018.7718.770.21%56,249,680
Aug 6, 202518.8618.9118.6718.7318.73-0.69%41,705,250
Aug 5, 202518.8018.9918.7618.8618.86-0.16%39,066,600
Aug 4, 202518.6119.0718.3318.8918.891.56%73,368,660
Aug 1, 202518.9218.9918.5518.6018.60-1.69%58,206,240
Jul 31, 202519.1019.1218.8418.9218.92-1.56%93,683,520
Jul 30, 202519.4419.4919.1819.2219.22-0.93%53,521,060
Jul 29, 202519.3419.5419.3119.4019.400.36%56,102,130
Jul 28, 202519.6419.8119.2819.3319.33-1.38%61,286,630
Jul 25, 202519.9519.9919.5819.6019.60-2.05%76,975,220
Jul 24, 202519.9920.0819.4320.0120.010.55%94,999,540
Jul 23, 202520.0020.0519.8119.9019.90-0.45%48,443,340
Jul 22, 202520.2420.2819.9519.9919.99-0.84%56,424,790
Jul 21, 202520.4820.4820.1020.1620.16-0.05%126,790,400
Jul 18, 202520.2020.2520.0520.1720.170.15%55,784,910
Jul 17, 202520.2620.3320.1220.1420.14-0.49%49,121,780
Jul 16, 202520.5320.5620.1620.2420.24-1.08%80,436,500
Jul 15, 202520.0920.6519.9820.4620.462.35%155,046,800
Jul 14, 202519.6620.0619.5519.9919.991.68%81,039,620