Canada markets close in 1 hour 39 minutes

Yes Bank Limited (YESBANK.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
23.86-0.20 (-0.83%)
At close: 03:59PM IST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202424.0624.4723.8023.8623.8621,743,700
Jul 01, 202423.7624.1223.6024.0624.0619,361,210
Jun 28, 202423.6024.0823.5523.7023.7022,163,690
Jun 27, 202423.8623.9223.3223.5223.5216,893,570
Jun 26, 202424.0224.2423.7323.8123.8110,344,740
Jun 25, 202424.1024.4623.9724.0224.0214,467,010
Jun 24, 202423.8524.1023.6523.9523.9521,979,740
Jun 21, 202424.0624.1223.7623.8423.8414,825,250
Jun 20, 202423.8224.6423.8023.9623.9629,140,300
Jun 19, 202423.8024.1323.4923.8223.8225,873,470
Jun 18, 202423.8624.1123.7223.8023.8020,559,770
Jun 14, 202423.9823.9823.7223.8223.8215,017,210
Jun 13, 202424.3924.4823.7223.8123.8121,039,680
Jun 12, 202423.7524.3723.7024.1324.1331,263,760
Jun 11, 202423.9924.1223.5623.6323.6314,045,450
Jun 10, 202423.4924.4923.2123.8423.8449,225,940
Jun 07, 202422.8523.3022.6423.1823.1826,408,710
Jun 06, 202422.8023.2622.8022.9222.9228,073,420
Jun 05, 202422.0522.8921.6222.6622.6623,049,020
Jun 04, 202423.5023.5020.9721.8421.8435,835,010
Jun 03, 202424.4024.6423.4123.5423.5427,692,380
May 31, 202422.6523.3822.4122.9922.9930,044,060
May 30, 202422.7322.8722.5022.5522.5515,267,380
May 29, 202422.7422.8522.5122.7422.7412,561,070
May 28, 202423.0123.1022.6522.7822.7819,771,650
May 27, 202423.0523.4422.8123.0423.0434,516,500
May 24, 202423.0723.3922.9723.0323.0320,088,550
May 23, 202423.0223.2022.9623.0823.0820,225,810
May 22, 202423.2923.4422.7622.9722.9720,500,110
May 21, 202423.3623.4823.0023.2423.2424,157,900
May 17, 202422.6623.1422.5923.0123.0126,442,310
May 16, 202422.7123.1322.6022.6722.6721,219,840
May 15, 202422.7322.7822.4522.5922.5919,819,450
May 14, 202422.3523.1622.2722.5322.5317,831,830
May 13, 202422.5422.5421.8622.2422.2426,913,170
May 10, 202422.6522.7522.0322.4922.4932,085,800
May 09, 202423.0223.1522.5022.6522.6530,991,440
May 08, 202423.0023.3022.7522.9822.9838,187,890
May 07, 202424.1324.2822.6722.8722.8759,849,460
May 06, 202425.2025.2823.9524.1124.1130,968,600
May 03, 202424.8525.8224.5524.9624.9659,247,490
May 02, 202426.0026.0025.3125.4425.4442,168,890
Apr 30, 202427.2827.3926.0526.1726.1745,243,460
Apr 29, 202427.5228.5026.9227.1127.1179,600,820
Apr 26, 202426.0226.4425.9526.1526.1535,653,100
Apr 25, 202425.4126.3025.2925.9625.9630,818,520
Apr 24, 202425.8325.9625.4025.4725.4723,349,350
Apr 23, 202425.5026.5025.4325.6625.6646,475,760
Apr 22, 202424.0425.3024.0225.2125.2131,534,250
Apr 19, 202423.7224.1023.2823.9423.9421,210,020
Apr 18, 202424.0424.4423.8023.8923.8925,442,020
Apr 16, 202423.8224.2623.7423.9623.9614,008,050
Apr 15, 202424.1524.3823.6223.9123.9139,714,970
Apr 12, 202424.4725.1224.2024.2524.2524,782,590
Apr 10, 202424.6424.7924.3124.4724.4717,888,950
Apr 09, 202424.8025.2024.4824.5524.5529,365,690
Apr 08, 202425.2925.3624.6524.7524.7572,068,930
Apr 05, 202424.9225.3724.7525.2225.2232,785,700
Apr 04, 202425.6025.7724.7224.9124.9140,932,330
Apr 03, 202424.6325.4924.4425.4025.4047,807,120
Apr 02, 202424.5124.8324.2224.6224.6220,046,270
Apr 01, 202423.2724.6723.2724.4324.4336,299,700
Mar 28, 202423.2023.5523.1023.2023.2020,770,890
Mar 27, 202423.5523.7423.0123.1323.1321,152,920
Mar 26, 202423.9124.1323.4523.5423.5431,476,140
Mar 22, 202423.4024.2023.2323.9123.9136,372,940
Mar 21, 202423.3223.6323.1123.4123.4119,948,850
Mar 20, 202423.2523.6022.8123.0323.0329,874,920
Mar 19, 202423.4323.6922.8422.9722.9725,670,610
Mar 18, 202423.9324.1023.2423.4323.4335,291,210
Mar 15, 202423.6124.3522.7623.8223.8263,017,170
Mar 14, 202420.9623.7420.5323.4323.4394,531,540
Mar 13, 202422.9023.0920.7420.9620.9676,925,590
Mar 12, 202423.7523.8522.7022.8322.8342,162,690
Mar 11, 202424.0024.2723.5523.6723.6731,027,230
Mar 07, 202423.7124.1923.6523.8823.8820,519,250
Mar 06, 202424.3224.4923.5023.5823.5852,133,420
Mar 05, 202424.8024.9824.4024.5324.5325,818,350
Mar 04, 202425.5625.6924.6524.8024.8016,775,020
Mar 01, 202424.9425.1024.5624.9124.9132,862,370
Feb 29, 202424.1424.7723.8524.4524.4552,390,510
Feb 28, 202425.3925.4523.6223.8423.8469,061,250
Feb 27, 202425.2326.1225.0225.1125.1142,664,730
Feb 26, 202425.9925.9925.1125.2325.2356,639,240
Feb 23, 202426.9327.4026.1126.2326.2361,303,210
Feb 22, 202425.7827.3324.9627.1627.1679,877,260
Feb 21, 202426.8127.0925.4225.5425.5480,534,320
Feb 20, 202427.1027.3326.4626.6026.6052,810,140
Feb 19, 202428.4528.5827.0027.1027.10187,233,800
Feb 16, 202429.1629.7128.3028.4228.4229,602,050
Feb 15, 202429.0029.7827.1029.0129.01422,657,400
Feb 14, 202427.1428.9027.0028.7028.7032,210,350
Feb 13, 202428.4028.9826.8027.8527.8525,563,630
Feb 12, 202432.0032.3228.0128.2828.2840,907,900
Feb 09, 202430.2832.8129.2531.3731.37173,657,900
Feb 08, 202431.1832.7428.8730.0330.03237,424,500
Feb 07, 202426.1930.5025.9529.8329.83259,151,600
Feb 06, 202423.0225.6823.0225.4225.42136,195,300
Feb 05, 202423.7023.8222.6222.8022.8053,583,360
Feb 02, 202423.9924.1323.6023.7023.7026,622,820
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...