BSE - Delayed Quote INR

Yes Bank Limited (YESBANK.BO)

21.54
+0.03
+(0.14%)
At close: May 16 at 3:59:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 202521.5021.9521.2621.5421.5429,481,920
May 15, 202521.2021.7020.9621.5121.5132,971,090
May 14, 202521.3221.3220.6920.9620.9624,828,150
May 13, 202520.5321.3920.2520.8720.8717,861,310
May 12, 202521.5621.7420.3020.4020.4036,701,120
May 9, 202517.7620.3617.7620.0020.0055,660,760
May 8, 202518.3418.8118.1518.2218.2221,348,830
May 7, 202517.8118.3817.7218.2718.2717,618,430
May 6, 202519.2419.4417.8817.9417.9439,392,020
May 5, 202517.7117.8417.5117.7317.736,614,205
May 2, 202517.6917.9917.6117.7117.717,591,714
Apr 30, 202517.9618.0317.6617.7217.727,721,231
Apr 29, 202518.2418.3917.9518.0018.007,203,081
Apr 28, 202517.8018.1517.7218.0918.099,174,485
Apr 25, 202518.4518.5517.6617.7817.7812,352,720
Apr 24, 202518.4218.6518.3418.4318.439,358,597
Apr 23, 202518.7918.8118.1718.4218.4213,260,050
Apr 22, 202518.9518.9818.6518.7018.709,300,234
Apr 21, 202519.1019.3718.7818.8218.8229,198,360
Apr 17, 202517.8718.1517.7218.0918.0911,801,090
Apr 16, 202517.5718.0517.5617.8717.8710,752,940
Apr 15, 202517.4917.5817.2917.5217.526,909,140
Apr 11, 202517.5017.5017.1117.1617.164,209,752
Apr 9, 202517.1717.3016.9017.1517.156,986,795
Apr 8, 202517.0817.3316.9017.1817.1810,046,350
Apr 7, 202516.0816.9516.0816.8616.8616,093,180
Apr 4, 202517.9517.9517.1217.2017.2013,062,450
Apr 3, 202517.0818.0417.0817.9517.9512,503,280
Apr 2, 202517.1417.4317.0117.4017.407,116,370
Apr 1, 202516.7817.4316.6417.3317.3314,468,020
Mar 28, 202517.2317.5016.8216.8916.898,446,078
Mar 27, 202516.8417.4916.7817.1817.1824,976,000
Mar 26, 202517.0317.1816.9316.9616.9612,526,130
Mar 25, 202517.4417.5217.0017.0317.0315,271,750
Mar 24, 202517.2917.5417.2417.4317.4313,888,720
Mar 21, 202516.9617.2116.9217.1817.1811,782,120
Mar 20, 202517.2817.3116.9116.9516.9511,626,350
Mar 19, 202516.5417.0916.5017.0317.0314,480,240
Mar 18, 202516.2416.4916.1716.4416.4412,636,780
Mar 17, 202516.3116.3816.0716.1216.1211,421,360
Mar 13, 202516.1716.3716.1216.2016.2011,983,050
Mar 12, 202516.4216.5216.0216.1516.1510,724,360
Mar 11, 202516.3616.5616.1016.3816.3811,741,590
Mar 10, 202516.8817.0416.4916.5316.539,364,205
Mar 7, 202516.9917.0816.8516.8816.8810,561,920
Mar 6, 202517.1617.2716.9316.9816.989,895,496
Mar 5, 202516.4316.9716.3716.9216.9211,372,520
Mar 4, 202516.2516.7716.1716.3416.3412,355,110
Mar 3, 202516.7916.9916.1216.3116.3116,880,880
Feb 28, 202517.2717.2716.6616.7616.7613,940,310
Feb 27, 202517.8017.9317.2517.3617.367,650,507
Feb 25, 202517.8018.1017.7517.8017.806,377,546
Feb 24, 202517.9017.9317.6917.8617.866,709,481
Feb 21, 202518.1818.4217.8717.9317.936,448,286
Feb 20, 202518.0018.2717.8418.2218.226,617,319
Feb 19, 202517.4018.0517.3218.0118.017,730,660
Feb 18, 202517.6217.7217.2317.4617.469,343,371
Feb 17, 202517.6017.8217.3517.6717.6716,081,240
Feb 14, 202518.1618.2617.5917.7717.778,090,995
Feb 13, 202518.0218.4218.0118.1718.175,757,870
Feb 12, 202518.0918.2517.5518.1318.1312,685,600
Feb 11, 202518.5618.7018.0018.1218.129,129,693
Feb 10, 202519.0819.2118.5418.5918.597,159,758
Feb 7, 202519.3419.4119.0519.1319.137,265,192
Feb 6, 202519.5219.5619.2319.2919.295,765,175
Feb 5, 202519.0919.5019.0819.4219.428,651,687
Feb 4, 202518.9619.2918.8919.1219.127,699,114
Feb 3, 202518.9118.9518.6518.7918.798,550,864
Feb 1, 202519.2519.3918.7519.0619.0612,370,580
Jan 31, 202518.9219.3218.7219.2519.2511,194,130
Jan 30, 202518.8019.2018.7018.9618.969,887,245
Jan 29, 202518.4018.9218.2818.8118.8112,807,530
Jan 28, 202518.5618.7318.1418.3718.3714,027,360
Jan 27, 202518.6518.9818.3518.5018.5027,937,270
Jan 24, 202518.4818.6318.1418.2518.259,525,366
Jan 23, 202518.3218.6218.0518.4818.4812,225,190
Jan 22, 202518.7018.7017.9818.3618.3612,817,820
Jan 21, 202519.1019.1018.4718.5118.5110,559,300
Jan 20, 202518.3119.1318.2618.9418.9415,166,690
Jan 17, 202518.3018.3717.9718.2618.268,129,468
Jan 16, 202518.2218.5518.1718.2918.2913,055,280
Jan 15, 202518.2818.2817.8617.9817.9811,254,950
Jan 14, 202517.1318.1017.1318.0418.0411,597,660
Jan 13, 202517.9617.9617.0617.1217.1220,662,110
Jan 10, 202518.5118.5117.9217.9717.9713,291,580
Jan 9, 202518.7718.8318.4518.5018.509,050,337
Jan 8, 202519.0419.0718.6618.7718.779,492,183
Jan 7, 202518.9419.1118.8019.0419.0410,121,750
Jan 6, 202519.9820.0318.8518.9218.9215,712,900
Jan 3, 202519.6020.1819.6019.9619.9612,608,680
Jan 2, 202519.6319.7019.3219.6019.607,469,776
Jan 1, 202519.6219.7119.5219.6319.637,336,341
Dec 31, 202419.5319.6919.3519.6019.603,591,031
Dec 30, 202419.8520.1919.4519.5319.5312,007,750
Dec 27, 202419.8420.1119.7819.8219.826,993,204
Dec 26, 202419.8619.9519.7219.8119.817,474,837
Dec 24, 202419.9319.9819.7519.8019.806,156,773
Dec 23, 202419.8720.0519.7619.9219.927,382,457
Dec 20, 202420.3720.5019.7619.8419.849,138,970
Dec 19, 202420.2620.4320.2120.3720.377,817,744
Dec 18, 202420.9521.0520.5820.6220.6210,965,340
Dec 17, 202421.2521.4320.8820.9520.9522,317,610
Dec 16, 202421.1221.5721.1221.2521.259,634,902
Dec 13, 202421.1221.2020.7021.1021.1012,770,820
Dec 12, 202421.5721.6021.1021.2121.2126,456,480
Dec 11, 202421.5621.7221.4421.5821.588,491,923
Dec 10, 202421.8721.8821.3521.6121.617,857,398
Dec 9, 202421.5222.0321.4721.8321.8315,523,570
Dec 6, 202421.2021.5921.0921.5021.5014,272,890
Dec 5, 202421.3521.3821.0521.1721.1711,057,130
Dec 4, 202420.9221.3820.8121.2321.2315,955,190
Dec 3, 202420.1321.0920.1320.8420.8419,341,540
Dec 2, 202419.9720.2419.9020.1120.1110,541,170
Nov 29, 202420.3820.5119.9119.9719.9711,008,290
Nov 28, 202420.2320.6620.0520.3620.3612,417,320
Nov 27, 202420.1520.3419.8520.2820.2810,117,880
Nov 26, 202419.2120.6219.2020.1520.1524,729,950
Nov 25, 202419.4819.7219.0619.2119.2111,865,210
Nov 22, 202419.1119.3519.1119.2219.225,499,034
Nov 21, 202419.5019.5019.0519.1319.138,041,388
Nov 19, 202419.3019.8319.2919.5619.568,150,329
Nov 18, 202419.3119.4919.1519.2919.2910,230,390
Nov 14, 202419.1419.6219.1419.3219.3210,483,950
Nov 13, 202419.6219.7319.0519.0919.0912,712,390
Nov 12, 202419.9920.1419.6619.7519.756,810,321
Nov 11, 202420.1620.3319.8519.9119.9110,896,220
Nov 8, 202420.7920.8020.0820.1720.177,105,972
Nov 7, 202420.9821.1420.7520.7920.798,207,303
Nov 6, 202420.6920.9120.6120.8420.848,283,894
Nov 4, 202420.7420.7420.2720.3320.3310,737,520
Nov 1, 202420.5720.7520.5520.7120.712,795,600
Oct 31, 202420.6820.8520.3220.4120.417,507,872
Oct 29, 202420.6720.8520.2320.7520.7511,292,150
Oct 28, 202420.4021.2920.2720.5620.5631,525,070
Oct 25, 202420.0520.1419.2419.4019.407,626,090
Oct 24, 202420.0320.3219.9020.0120.018,843,564
Oct 23, 202420.0220.2619.2720.0320.0319,014,460
Oct 22, 202421.0221.0320.0020.0520.0515,143,860
Oct 21, 202421.0921.5120.8421.0221.0211,806,890
Oct 18, 202420.9121.1620.5721.0921.0911,025,000
Oct 17, 202421.1621.2420.8620.9120.917,349,084
Oct 16, 202421.2021.3521.1021.1621.166,113,109
Oct 15, 202421.2021.3021.0121.2121.217,055,846
Oct 14, 202421.4021.4921.0121.0521.059,324,357
Oct 11, 202421.4121.4721.2221.4121.415,935,539
Oct 10, 202421.6221.7521.3521.4321.435,982,011
Oct 9, 202421.6721.9421.4921.5621.5610,321,360
Oct 8, 202421.2521.6321.1021.5521.556,179,003
Oct 7, 202422.2522.2620.7721.2521.2525,105,600
Oct 4, 202422.1022.2921.5321.9621.9616,348,520
Oct 3, 202422.0522.2921.8021.8821.8817,437,370
Oct 1, 202422.4522.5822.3722.4222.4210,262,240
Sep 30, 202422.7522.7722.4622.4922.4911,517,240
Sep 27, 202422.7523.1422.6822.7522.758,456,752
Sep 26, 202422.8222.9322.6522.7422.749,541,150
Sep 25, 202422.9623.0022.7022.7922.798,355,882
Sep 24, 202423.0023.0422.9022.9522.957,045,754
Sep 23, 202423.1623.2022.9022.9322.9312,125,710
Sep 20, 202423.0923.1822.9223.0123.015,547,133
Sep 19, 202423.4023.4722.8222.9422.948,455,741
Sep 18, 202423.4523.7223.2023.3023.3011,296,920
Sep 17, 202423.7023.8323.3523.4023.4010,725,390
Sep 16, 202423.3323.9523.2223.5123.5115,123,780
Sep 13, 202423.4323.8523.1523.3023.3013,393,600
Sep 12, 202423.9824.0123.3823.4323.4310,233,360
Sep 11, 202423.0024.4022.8523.8323.8328,312,540
Sep 10, 202423.0023.1122.9522.9822.9810,217,120
Sep 9, 202423.0023.1022.5022.9122.9117,880,220
Sep 6, 202423.4023.5423.1023.1423.1412,161,580
Sep 5, 202423.6023.6223.3223.4023.407,941,481
Sep 4, 202423.5323.6723.4023.4923.499,935,050
Sep 3, 202423.8724.0023.6223.7123.719,933,271
Sep 2, 202423.5824.0223.3723.8723.8722,210,950
Aug 30, 202423.8024.0323.5423.6223.6211,979,670
Aug 29, 202423.9924.0323.6823.7423.745,680,099
Aug 28, 202424.0024.1723.9023.9523.9510,637,000
Aug 26, 202424.4124.5624.0124.0824.0811,677,930
Aug 23, 202424.6424.8424.3524.3924.3914,089,230
Aug 22, 202424.4824.6724.4624.5824.5812,041,740
Aug 21, 202424.5024.7624.3524.4524.4512,015,920
Aug 20, 202424.5024.6424.3624.5124.5111,357,280
Aug 19, 202424.3424.9624.2724.4524.4511,437,730
Aug 16, 202424.2724.4224.0024.2624.2614,098,570
Aug 14, 202424.2824.3523.8223.9923.9912,079,430
Aug 13, 202424.9125.1324.0424.1224.1214,234,110
Aug 12, 202423.9024.6223.5424.4124.4121,403,020
Aug 9, 202424.2024.3223.8623.9323.9313,830,710
Aug 8, 202424.1424.3523.8923.9223.9214,385,920
Aug 7, 202423.8624.1723.3824.0524.0518,879,630
Aug 6, 202424.0024.2523.1523.2623.2625,574,380
Aug 5, 202424.5524.7923.4523.5423.5456,012,270
Aug 2, 202425.7426.0025.3525.4525.4514,718,450
Aug 1, 202426.6226.9526.2026.2726.2717,617,210
Jul 31, 202425.8827.2025.8826.5026.5034,956,670
Jul 30, 202424.9526.1024.8825.6925.6916,770,680
Jul 29, 202425.2025.6724.7824.9424.9423,216,000
Jul 26, 202424.6725.1124.6324.9724.9718,395,890
Jul 25, 202424.5624.7824.4124.6224.6217,178,150
Jul 24, 202424.9625.1924.7524.9124.9118,391,490
Jul 23, 202425.6725.6724.2424.9624.9629,944,480
Jul 22, 202425.8426.1725.2425.6725.6739,175,430
Jul 19, 202425.7025.7624.6224.7824.7822,501,130
Jul 18, 202426.0626.2925.6825.7625.7614,302,320
Jul 16, 202426.3226.8526.1126.1826.1821,260,690
Jul 15, 202425.6426.7825.0726.3826.3849,475,470
Jul 12, 202425.9426.2225.5525.6125.6127,199,490
Jul 11, 202426.0127.0825.7325.8325.8379,865,570
Jul 10, 202425.9526.0024.6024.9724.9731,918,890
Jul 9, 202426.0926.4225.7025.8025.8040,019,130
Jul 8, 202426.9927.4125.5725.6925.6948,997,170
Jul 5, 202423.9627.0523.8526.6326.63137,153,800
Jul 4, 202423.9824.4123.7923.9623.9623,326,080
Jul 3, 202424.0224.3023.8623.9323.9315,889,860
Jul 2, 202424.0624.4723.8023.8623.8621,743,700
Jul 1, 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 7, 202422.8523.3022.6423.1823.1826,408,710
Jun 6, 202422.8023.2622.8022.9222.9228,073,420
Jun 5, 202422.0522.8921.6222.6622.6623,049,020
Jun 4, 202423.5023.5020.9721.8421.8435,835,010
Jun 3, 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

Related Tickers

INDUSINDBK.NS IndusInd Bank Limited
780.20
-0.04%
 
SBIN.NS State Bank of India
792.10
-1.94%
 
CANBK.NS Canara Bank
107.76
+2.47%
 
IOB.NS Indian Overseas Bank
37.86
-0.24%
 
EQUITASBNK.NS Equitas Small Finance Bank Limited
63.21
-0.30%
 
HDFCBANK.BO HDFC Bank Limited
1,933.65
-0.01%
 
FEDERALBNK.NS The Federal Bank Limited
199.03
+0.10%
 
BANKBARODA.NS Bank of Baroda Limited
236.92
+1.08%
 
IDFCFIRSTB.NS IDFC First Bank Limited
69.26
-0.32%
 
INDUSINDBK.BO IndusInd Bank Limited
782.30
+0.26%