Skip to main content
Yes Bank Limited (NSE:YESBANK)
India flag India · Delayed Price · Currency is INR
20.13
+0.16 (0.80%)
Apr 29, 2026, 11:10 AM IST

Yes Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9020.0419.8819.9719.970.15%70,300,760
Apr 27, 202619.8520.1119.8519.9419.940.50%55,466,480
Apr 24, 202620.0320.1519.7719.8419.84-0.95%67,059,790
Apr 23, 202619.9420.0919.8620.0320.030.20%86,860,200
Apr 22, 202619.7720.1219.6719.9919.991.11%100,201,300
Apr 21, 202619.9819.9819.7219.7719.77-0.35%96,821,010
Apr 20, 202620.6420.7119.7919.8419.84-1.73%379,799,700
Apr 17, 202620.0720.4419.8220.1920.191.20%130,228,300
Apr 16, 202619.5420.1219.3719.9519.953.05%161,480,178
Apr 15, 202619.2019.4319.1519.3619.362.54%67,248,750
Apr 13, 202618.7018.9818.4518.8818.88-1.05%69,070,156
Apr 10, 202619.0019.2019.0019.0819.080.79%82,318,770
Apr 9, 202619.0019.2018.8418.9318.93-0.58%82,910,220
Apr 8, 202618.8819.1018.6819.0419.045.02%117,741,100
Apr 7, 202618.1218.2217.9218.1318.13-0.11%59,342,940
Apr 6, 202617.9318.1917.6818.1518.151.57%111,004,000
Apr 2, 202617.7017.9417.3017.8717.87-0.22%98,125,610
Apr 1, 202617.6618.1017.6317.9117.913.83%98,191,530
Mar 30, 202617.9517.9617.2017.2517.25-4.80%174,192,100
Mar 27, 202618.4718.4717.9618.1218.12-1.89%234,486,100
Mar 25, 202618.2218.5818.2018.4718.472.21%89,076,210
Mar 24, 202618.1418.1817.8618.0718.072.38%96,268,440
Mar 23, 202618.4918.4917.5617.6517.65-5.01%135,553,000
Mar 20, 202618.5318.9918.5118.5818.581.03%102,980,700
Mar 19, 202618.5618.7418.2818.3918.39-2.90%73,345,320
Mar 18, 202618.7318.9718.6618.9418.941.61%65,772,310
Mar 17, 202618.5518.7318.4518.6418.640.54%88,004,490
Mar 16, 202618.6118.8418.1918.5418.54-1.38%125,321,900
Mar 13, 202619.2219.2518.7518.8018.80-2.64%94,002,650
Mar 12, 202619.4519.5219.0219.3119.31-1.13%87,147,330
Mar 11, 202619.9120.0419.4819.5319.53-1.91%69,922,610
Mar 10, 202619.8620.0419.7319.9119.911.32%78,217,310
Mar 9, 202619.8919.8919.3019.6519.65-2.34%106,887,032
Mar 6, 202620.2020.5020.0720.1220.12-0.54%61,593,480
Mar 5, 202620.0420.2719.9120.2320.231.10%70,853,050
Mar 4, 202619.8720.2319.8420.0120.01-0.84%108,973,300
Mar 2, 202619.9320.5219.9120.1820.18-2.61%141,054,900
Feb 27, 202621.0121.0120.6520.7220.72-1.52%98,977,180
Feb 26, 202620.7521.2420.7521.0421.041.54%214,470,600
Feb 25, 202620.8020.9420.5720.7220.72-0.48%66,907,420
Feb 24, 202620.8921.0120.6120.8220.82-0.34%81,564,930
Feb 23, 202621.0621.1420.7520.8920.89-0.71%51,401,560
Feb 20, 202620.9621.1220.8421.0421.040.38%45,942,120
Feb 19, 202621.2421.3320.8320.9620.96-1.32%40,678,400
Feb 18, 202621.0921.2621.0821.2421.240.76%39,086,900
Feb 17, 202620.8821.1720.8821.0821.080.57%52,974,880
Feb 16, 202620.7620.9920.7020.9620.960.48%46,684,050
Feb 13, 202621.0321.0720.7120.8620.86-1.14%59,208,810
Feb 12, 202621.3021.3221.0021.1021.10-1.03%80,095,490
Feb 11, 202621.4921.4921.2221.3221.32-0.37%51,470,730
Feb 10, 202621.6021.6021.3421.4021.40-0.74%54,079,340
Feb 9, 202621.3921.6421.3021.5621.561.27%66,727,230
Feb 6, 202621.3621.4321.0721.2921.29-0.42%63,575,380
Feb 5, 202621.5921.6521.2021.3821.38-0.79%79,887,065
Feb 4, 202621.3121.6321.2621.5521.551.13%101,189,900
Feb 3, 202621.9921.9921.2521.3121.310.57%92,631,260
Feb 2, 202621.1821.3520.8121.1921.190.24%76,912,340
Feb 1, 202621.4521.5620.9021.1421.14-1.26%57,297,610
Jan 30, 202621.1521.4821.0221.4121.410.47%81,922,200
Jan 29, 202621.4821.5521.0221.3121.31-0.79%262,833,300
Jan 28, 202621.2021.5521.1821.4821.482.19%87,803,980
Jan 27, 202621.0021.1820.6821.0221.020.48%111,906,700
Jan 23, 202621.7321.7620.8020.9220.92-3.28%120,490,900
Jan 22, 202621.8922.0521.5521.6321.63-0.14%93,938,700
Jan 21, 202621.6822.0221.5121.6621.66-0.18%133,777,500
Jan 20, 202622.6522.6921.6121.7021.70-4.66%165,413,800
Jan 19, 202623.9923.9922.6622.7622.76-2.98%195,595,100
Jan 16, 202623.0023.6723.0023.4623.462.22%171,164,600
Jan 14, 202622.8023.0622.6722.9522.950.70%69,741,380
Jan 13, 202623.0623.1222.6022.7922.79-0.74%65,671,070
Jan 12, 202622.8023.0422.4622.9622.960.53%113,760,100
Jan 9, 202622.6223.2322.5522.8422.840.53%109,751,100
Jan 8, 202623.4923.5022.6222.7222.72-3.32%137,071,400
Jan 7, 202622.8923.5722.7223.5023.503.02%188,593,200
Jan 6, 202622.8023.2022.6722.8122.81-0.09%121,289,400
Jan 5, 202622.3522.9122.1822.8322.832.42%153,037,800
Jan 2, 202621.5022.3421.4822.2922.293.72%114,890,300
Jan 1, 202621.6621.7021.4421.4921.49-0.51%32,482,810
Dec 31, 202521.4021.7821.3921.6021.601.08%64,801,190
Dec 30, 202521.4021.4821.1521.3721.370.05%267,083,100
Dec 29, 202521.5221.5921.3121.3621.36-0.74%50,264,490
Dec 26, 202521.6721.7321.4721.5221.52-0.78%37,356,480
Dec 24, 202521.7321.9521.6621.6921.69-0.23%45,436,980
Dec 23, 202521.7821.8721.6521.7421.74-0.18%41,573,830
Dec 22, 202521.7821.8621.7021.7821.780.37%40,151,570
Dec 19, 202521.4521.7621.4521.7021.701.21%86,903,780
Dec 18, 202521.5621.5921.3021.4421.44-0.56%37,324,140
Dec 17, 202521.5121.6821.4621.5621.560.28%52,042,500
Dec 16, 202521.7021.8021.3321.5021.50-1.19%58,377,890
Dec 15, 202521.8721.9521.7021.7621.76-0.73%42,862,660
Dec 12, 202521.9422.0921.8421.9221.92-0.09%65,886,400
Dec 11, 202521.7822.0021.6021.9421.941.01%49,809,860
Dec 10, 202522.0322.1921.6721.7221.72-1.36%59,340,200
Dec 9, 202521.7922.1821.5822.0222.020.55%75,695,670
Dec 8, 202522.6322.6921.8021.9021.90-3.10%92,735,900
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