Yes Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	21.35	21.40	20.90	20.95	20.95	-1.83%	6,387,611
Sep 25, 2025	21.23	21.57	21.17	21.34	21.34	0.71%	14,590,140
Sep 24, 2025	21.37	21.55	21.15	21.19	21.19	-0.89%	11,133,880
Sep 23, 2025	21.20	21.44	21.10	21.38	21.38	0.80%	9,885,433
Sep 22, 2025	21.18	21.61	21.18	21.21	21.21	0.14%	18,073,110
Sep 19, 2025	21.04	21.40	21.01	21.18	21.18	0.47%	12,611,450
Sep 18, 2025	21.29	21.32	20.94	21.08	21.08	-0.33%	9,843,614
Sep 17, 2025	21.01	21.25	20.88	21.15	21.15	0.71%	7,091,003
Sep 16, 2025	21.01	21.09	20.83	21.00	21.00	-0.05%	7,535,269
Sep 15, 2025	20.92	21.27	20.87	21.01	21.01	0.72%	13,947,230
Sep 12, 2025	21.05	21.10	20.75	20.86	20.86	-0.62%	11,178,230
Sep 11, 2025	20.88	21.12	20.75	20.99	20.99	1.01%	17,385,280
Sep 10, 2025	20.46	20.92	20.42	20.78	20.78	2.11%	16,244,360
Sep 9, 2025	20.18	20.47	20.18	20.35	20.35	0.84%	8,263,260
Sep 8, 2025	20.47	20.52	20.13	20.18	20.18	-1.27%	9,795,556
Sep 5, 2025	20.33	20.62	20.02	20.44	20.44	0.79%	9,966,918
Sep 4, 2025	20.50	20.52	20.24	20.28	20.28	-0.39%	14,749,730
Sep 3, 2025	19.90	20.38	19.70	20.36	20.36	4.09%	28,494,800
Sep 2, 2025	19.54	19.81	19.37	19.56	19.56	0.05%	11,768,060
Sep 1, 2025	19.24	19.64	19.07	19.55	19.55	2.30%	10,363,030
Aug 29, 2025	18.92	19.55	18.72	19.11	19.11	2.25%	21,681,390
Aug 28, 2025	18.96	19.03	18.64	18.69	18.69	-1.42%	8,388,261
Aug 26, 2025	19.55	19.55	18.90	18.96	18.96	-3.02%	11,688,640
Aug 25, 2025	20.33	20.33	19.50	19.55	19.55	1.40%	23,753,980
Aug 22, 2025	19.41	19.46	19.23	19.28	19.28	-0.77%	7,199,326
Aug 21, 2025	19.37	19.69	19.34	19.43	19.43	0.36%	7,410,071
Aug 20, 2025	19.35	19.43	19.31	19.36	19.36	0.05%	5,677,906
Aug 19, 2025	19.10	19.40	19.04	19.35	19.35	1.36%	5,564,226
Aug 18, 2025	18.89	19.18	18.89	19.09	19.09	1.65%	9,071,112
Aug 14, 2025	18.81	18.88	18.72	18.78	18.78	-0.27%	3,962,299
Aug 13, 2025	18.75	18.87	18.66	18.83	18.83	0.59%	4,351,418
Aug 12, 2025	18.87	18.88	18.69	18.72	18.72	-0.27%	5,290,556
Aug 11, 2025	18.55	18.80	18.45	18.77	18.77	1.19%	5,152,913
Aug 8, 2025	18.77	18.87	18.50	18.55	18.55	-1.22%	5,645,510
Aug 7, 2025	18.63	18.83	18.38	18.78	18.78	0.27%	6,203,259
Aug 6, 2025	18.86	18.90	18.67	18.73	18.73	-0.69%	6,225,340
Aug 5, 2025	18.75	18.98	18.75	18.86	18.86	-0.21%	5,824,300
Aug 4, 2025	18.60	19.07	18.36	18.90	18.90	1.61%	9,731,372
Aug 1, 2025	18.90	19.00	18.55	18.60	18.60	-1.69%	8,965,448
Jul 31, 2025	19.11	19.13	18.85	18.92	18.92	-1.56%	12,925,870
Jul 30, 2025	19.46	19.49	19.18	19.22	19.22	-0.93%	6,479,637
Jul 29, 2025	19.32	19.55	19.31	19.40	19.40	0.36%	6,471,776
Jul 28, 2025	19.61	19.82	19.28	19.33	19.33	-1.43%	11,157,660
Jul 25, 2025	19.72	19.99	19.59	19.61	19.61	-2.05%	9,218,858
Jul 24, 2025	19.96	20.07	19.43	20.02	20.02	0.55%	14,558,610
Jul 23, 2025	19.97	20.04	19.81	19.91	19.91	-0.50%	6,418,825
Jul 22, 2025	20.22	20.28	19.96	20.01	20.01	-0.74%	8,051,985
Jul 21, 2025	20.60	20.60	20.09	20.16	20.16	-0.05%	11,808,420
Jul 18, 2025	20.17	20.27	20.05	20.17	20.17	0.10%	7,096,460
Jul 17, 2025	20.29	20.34	20.12	20.15	20.15	-0.44%	6,673,931