Skip to main content
Yes Bank Limited (NSE:YESBANK)
India flag India · Delayed Price · Currency is INR
22.60
-0.16 (-0.70%)
At close: Dec 5, 2025

Yes Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 202522.8423.0522.7322.9322.930.39%72,031,500
Nov 27, 202522.9323.1922.6422.8422.84-0.39%65,580,080
Nov 26, 202522.7523.0022.6122.9322.931.01%72,030,850
Nov 25, 202522.3822.8222.3022.7022.702.25%111,959,200
Nov 24, 202522.4322.4822.1622.2022.20-1.03%139,013,100
Nov 21, 202522.6322.6622.3222.4322.43-0.88%67,259,030
Nov 20, 202523.0223.0522.5822.6322.63-1.31%64,244,660
Nov 19, 202522.9923.0622.7622.9322.93-0.26%60,590,650
Nov 18, 202523.1923.2522.9522.9922.99-0.73%74,216,790
Nov 17, 202522.5823.3322.5823.1623.162.93%156,830,900
Nov 14, 202522.4822.6022.3622.5022.500.09%50,842,830
Nov 13, 202522.7522.8422.4522.4822.48-1.19%59,377,340
Nov 12, 202522.7122.9022.6722.7522.750.53%62,838,360
Nov 11, 202522.7422.7522.3922.6322.63-0.48%53,666,210
Nov 10, 202522.9023.0522.7022.7422.74-0.48%48,716,930
Nov 7, 202522.5022.9422.3022.8522.850.97%84,025,510
Nov 6, 202523.0223.1022.6122.6322.63-1.69%78,361,960
Nov 4, 202522.9723.4722.8023.0223.020.22%139,505,900
Nov 3, 202522.7523.1522.5322.9722.971.01%107,152,300
Oct 31, 202522.2723.2222.2722.7422.742.29%210,892,100
Oct 30, 202522.7522.7522.2022.2322.23-2.03%80,860,180
Oct 29, 202522.7622.9422.6622.6922.69-0.18%56,148,840
Oct 28, 202522.7522.9622.5422.7322.73-0.18%90,650,700
Oct 27, 202522.7222.9422.6622.7722.770.44%81,275,510
Oct 24, 202522.7522.8822.4722.6722.67-0.22%90,033,030
Oct 23, 202522.7823.2022.6522.7222.72-0.13%130,607,700
Oct 21, 202522.7922.9022.6822.7522.750.49%25,743,450
Oct 20, 202522.5022.9622.1422.6422.641.75%174,176,900
Oct 17, 202523.1323.2422.0522.2522.25-3.76%199,136,500
Oct 16, 202523.4723.4723.0823.1223.12-0.86%80,935,240
Oct 15, 202523.3523.4723.2123.3223.32-91,990,160
Oct 14, 202524.0824.1423.2323.3223.32-2.95%154,381,100
Oct 13, 202524.2024.2923.8224.0324.030.13%251,979,900
Oct 10, 202522.4524.3022.4224.0024.007.05%551,294,300
Oct 9, 202522.0522.4722.0122.4222.421.72%113,280,500
Oct 8, 202522.2522.2921.9022.0422.04-0.81%96,892,050
Oct 7, 202521.9522.3621.9422.2222.221.32%120,108,100
Oct 6, 202521.9022.1921.7821.9321.930.37%103,492,700
Oct 3, 202521.7621.9721.6821.8521.850.41%108,054,900
Oct 1, 202521.2821.8221.1621.7621.762.40%157,063,500
Sep 30, 202521.0721.4721.0721.2521.251.00%92,547,790
Sep 29, 202521.0221.3421.0121.0421.040.33%69,388,110
Sep 26, 202521.3521.4020.9020.9720.97-1.78%85,479,440
Sep 25, 202521.1921.5721.1621.3521.350.76%117,158,700
Sep 24, 202521.3421.5521.1521.1921.19-0.89%76,509,670