Skip to main content
Yes Bank Limited (BOM:532648)
India flag India · Delayed Price · Currency is INR
22.60
-0.17 (-0.75%)
At close: Dec 5, 2025

Yes Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 202522.8423.0422.7222.9322.930.39%5,830,655
Nov 27, 202522.9123.1922.6422.8422.84-0.39%6,862,178
Nov 26, 202522.7123.0022.5922.9322.931.01%8,551,097
Nov 25, 202522.2622.8222.2622.7022.702.21%10,016,290
Nov 24, 202522.4022.4622.1622.2122.21-0.98%7,038,691
Nov 21, 202522.6022.6622.3222.4322.43-0.93%7,686,548
Nov 20, 202522.9823.0522.5922.6422.64-1.26%7,229,281
Nov 19, 202522.9923.0622.7522.9322.93-0.26%7,006,443
Nov 18, 202523.1623.2422.9522.9922.99-0.73%7,532,354
Nov 17, 202522.5323.3222.5323.1623.162.98%10,199,370
Nov 14, 202522.4422.6022.3622.4922.490.04%5,698,570
Nov 13, 202522.7922.8422.4522.4822.48-1.14%4,626,151
Nov 12, 202522.6822.9022.6722.7422.740.49%7,226,217
Nov 11, 202522.7222.7422.4022.6322.63-0.48%8,594,931
Nov 10, 202522.8723.0422.7022.7422.74-0.57%6,565,290
Nov 7, 202522.5522.9422.2822.8722.871.06%13,193,420
Nov 6, 202523.0223.1022.6022.6322.63-1.69%10,007,710
Nov 4, 202522.9823.4722.8023.0223.020.17%18,207,220
Nov 3, 202522.7723.1322.5222.9822.981.06%13,689,710
Oct 31, 202522.2423.2022.2422.7422.742.29%24,838,690
Oct 30, 202522.7422.7622.2022.2322.23-2.07%10,560,900
Oct 29, 202522.7722.9322.6722.7022.70-0.18%8,762,035
Oct 28, 202522.7422.9522.5422.7422.74-0.13%10,071,800
Oct 27, 202522.6922.9422.6722.7722.770.40%8,363,221
Oct 24, 202522.7822.8822.4622.6822.68-0.18%11,178,480
Oct 23, 202522.7723.1922.6622.7222.72-0.18%15,127,640
Oct 21, 202522.7122.8922.6722.7622.760.49%4,407,629
Oct 20, 202522.4622.9622.1322.6522.651.84%11,597,830
Oct 17, 202523.1423.2322.0622.2422.24-3.81%23,809,070
Oct 16, 202523.4423.4723.0923.1223.12-0.90%10,183,820
Oct 15, 202523.3223.4723.2123.3323.330.09%7,619,956
Oct 14, 202524.0924.1123.2423.3123.31-3.00%24,763,380
Oct 13, 202524.1124.3023.8124.0324.030.08%35,848,620
Oct 10, 202522.4324.3022.4324.0124.017.09%65,539,240
Oct 9, 202522.0422.4722.0122.4222.421.72%5,441,711
Oct 8, 202522.2222.2821.8822.0422.04-0.81%7,488,514
Oct 7, 202521.9422.3521.9422.2222.221.32%17,280,220
Oct 6, 202521.9322.2021.7621.9321.930.37%14,226,480
Oct 3, 202521.7621.9521.6821.8521.850.41%11,672,500
Oct 1, 202521.2521.8321.1621.7621.762.40%22,978,040
Sep 30, 202521.0821.4521.0821.2521.251.00%12,135,920
Sep 29, 202521.2521.3421.0121.0421.040.43%5,468,293
Sep 26, 202521.3521.4020.9020.9520.95-1.83%6,387,611
Sep 25, 202521.2321.5721.1721.3421.340.71%14,590,140
Sep 24, 202521.3721.5521.1521.1921.19-0.89%11,133,880