Canada markets closed

Yes Bank Limited (YESBANK.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
24.95-0.50 (-1.96%)
At close: 03:30PM IST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.8525.8524.2524.9524.95960,652,538
May 02, 202426.0026.0025.3025.4525.45211,043,504
Apr 30, 202427.2527.4026.0526.1526.15269,821,799
Apr 29, 202427.5028.5526.9027.1027.10572,841,223
Apr 26, 202426.0526.4525.9526.1526.15253,826,137
Apr 25, 202425.4526.3025.2525.9525.95222,135,067
Apr 24, 202425.9025.9525.4025.4525.45173,176,081
Apr 23, 202425.5026.5025.4025.6525.65335,943,541
Apr 22, 202424.0525.3524.0025.2025.20325,840,643
Apr 19, 202423.6524.1023.2523.9523.95227,501,864
Apr 18, 202424.1024.4523.8023.9023.90198,730,218
Apr 16, 202423.8524.2023.7523.9523.95104,659,200
Apr 15, 202424.2524.3523.6523.9523.95214,148,928
Apr 12, 202424.4525.1524.2024.2524.25171,088,857
Apr 10, 202424.6024.8024.3024.4524.45112,618,177
Apr 09, 202424.8025.2024.5024.5524.55154,932,842
Apr 08, 202425.3025.3524.6524.7524.75116,892,324
Apr 05, 202424.9525.3524.7525.2025.20211,846,572
Apr 04, 202425.6525.7524.7024.9024.90266,816,425
Apr 03, 202424.6025.5024.4025.4025.40336,349,095
Apr 02, 202424.5524.8524.2524.6024.60191,975,650
Apr 01, 202423.3024.7023.3024.4524.45245,113,554
Mar 28, 202423.2023.6023.1023.2023.20189,198,317
Mar 27, 202423.5523.7523.0023.1523.15181,249,947
Mar 26, 202423.9024.1523.4523.5523.55214,847,555
Mar 22, 202423.4024.2023.2023.9023.90261,281,861
Mar 21, 202423.3523.6523.1023.4023.40176,412,547
Mar 20, 202423.2523.6022.8023.0523.05194,241,830
Mar 19, 202423.4023.7022.8522.9522.95215,509,042
Mar 18, 202423.9024.1023.2523.4523.45258,256,717
Mar 15, 202423.6524.4022.7523.8023.80535,542,732
Mar 14, 202420.9523.7520.5523.4523.45619,816,481
Mar 13, 202422.9023.1020.7520.9520.95604,559,562
Mar 12, 202423.7523.8522.7022.8522.85219,277,943
Mar 11, 202424.0024.3023.5523.6523.65176,614,273
Mar 07, 202423.7024.2023.6523.8523.85172,310,156
Mar 06, 202424.5024.5023.5023.6023.60310,625,402
Mar 05, 202424.8025.0024.4024.5024.50173,143,571
Mar 04, 202425.3525.7024.6024.8024.80183,649,074
Mar 01, 202424.9025.1024.5524.9524.95214,554,855
Feb 29, 202424.1524.8023.8524.4524.45362,379,098
Feb 28, 202425.3525.4523.6023.8023.80372,869,982
Feb 27, 202425.3026.1525.0025.1025.10312,044,110
Feb 26, 202426.0026.0025.1025.2525.25271,088,654
Feb 23, 202426.8527.4026.1026.2026.20353,166,971
Feb 22, 202425.8027.3524.9527.1527.15667,905,535
Feb 21, 202426.8527.1025.4025.5525.55435,692,162
Feb 20, 202427.1027.3526.4526.6026.60369,440,835
Feb 19, 202428.5028.5527.0027.1027.10357,958,339
Feb 16, 202429.2529.7028.3028.4028.40204,865,939
Feb 15, 202429.0029.8028.7029.0029.00248,464,035
Feb 14, 202427.1528.9527.0028.7028.70246,006,958
Feb 13, 202428.4528.9526.7527.8527.85317,180,197
Feb 12, 202431.9532.3528.0028.3028.30571,969,199
Feb 09, 202430.2032.8529.2531.4031.40497,430,325
Feb 08, 202431.1032.7028.9030.0030.00964,634,649
Feb 07, 202426.1030.4525.9529.8029.80541,684,682
Feb 06, 202423.1025.7023.0025.4025.40807,723,717
Feb 05, 202423.7023.8022.6022.8022.80225,297,171
Feb 02, 202423.9524.1523.6023.7023.70164,885,094
Feb 01, 202424.1024.2523.7023.9023.90193,648,566
Jan 31, 202424.0024.3023.9024.1024.10164,453,372
Jan 30, 202424.4524.5023.8023.9023.90219,652,035
Jan 29, 202425.3025.5024.2524.3524.35300,993,947
Jan 25, 202424.8025.3024.7024.8524.85213,588,805
Jan 24, 202424.1524.8023.6524.7024.70240,904,515
Jan 23, 202425.4525.6023.9024.0524.05292,673,233
Jan 19, 202425.1025.5525.1025.1525.15184,495,376
Jan 18, 202424.7025.1023.9024.9524.95308,605,574
Jan 17, 202425.4025.6524.6524.7524.75407,818,402
Jan 16, 202424.9526.2524.9025.6525.65555,808,959
Jan 15, 202425.0025.3024.6024.7524.75239,737,801
Jan 12, 202425.6525.7024.6024.9024.90264,160,446
Jan 11, 202425.6025.9525.1525.5525.55410,909,551
Jan 10, 202424.1525.6524.0025.5025.50706,576,963
Jan 09, 202424.4025.0024.1024.2024.20474,325,248
Jan 08, 202424.3024.4523.4524.2024.20546,082,056
Jan 05, 202423.3524.3023.2524.0024.00561,257,556
Jan 04, 202423.0523.6022.9023.2523.25271,346,506
Jan 03, 202423.2523.7522.7522.9022.90378,099,590
Jan 02, 202422.7023.7022.3023.2023.20618,101,025
Jan 01, 202421.5023.0021.4022.6522.65577,972,312
Dec 29, 202320.9021.8020.7021.4521.45226,340,962
Dec 28, 202321.0021.1520.8020.8520.85127,826,051
Dec 27, 202321.1021.2520.8520.9520.95115,159,241
Dec 26, 202321.1521.3520.8520.9520.95156,456,958
Dec 22, 202321.2521.4520.8021.0521.05279,614,591
Dec 21, 202320.1521.2519.9521.1521.15318,567,154
Dec 20, 202322.3522.4520.2520.5020.50397,366,094
Dec 19, 202322.9023.0522.0522.1522.15310,394,626
Dec 18, 202322.0023.0021.6522.8022.80542,808,852
Dec 15, 202321.9522.1021.4021.9521.95337,939,556
Dec 14, 202321.5022.1021.3021.4021.40339,666,217
Dec 13, 202321.5521.7020.9021.2021.20342,846,077
Dec 12, 202320.5021.8520.5021.3021.30781,360,562
Dec 11, 202320.0020.7519.9520.2520.25267,650,645
Dec 08, 202320.2020.4519.7519.9019.90158,754,847
Dec 07, 202319.7520.4519.5020.0520.05300,341,296
Dec 06, 202319.7019.8519.4019.7519.75169,448,494
Dec 05, 202319.5519.8519.3519.6019.60152,090,824
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...