Advertisement
Advertisement
U.S. markets close in 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Yes Bank Limited (YESBANK.NS)

NSE - NSE Real Time Price. Currency in INR
14.95+0.20 (+1.36%)
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202314.8015.1014.7514.9514.95110,999,585
Mar 28, 202315.1015.1514.7014.7514.7587,761,633
Mar 27, 202315.1015.3015.0015.0515.05131,495,843
Mar 24, 202315.0515.2515.0015.0515.0593,654,254
Mar 23, 202315.2515.4014.9015.2015.20124,581,123
Mar 22, 202315.3015.5015.2015.3015.30139,692,815
Mar 21, 202315.4515.5515.1515.2515.25185,863,476
Mar 20, 202315.4015.5015.0015.3515.35297,633,356
Mar 17, 202315.0015.8514.5015.0515.05445,464,706
Mar 16, 202315.3515.3514.8014.9014.90207,783,632
Mar 15, 202315.5015.8515.3015.3515.35139,128,847
Mar 14, 202315.7015.9515.4515.5515.55179,730,170
Mar 13, 202314.4016.3014.4015.6515.65560,565,493
Mar 10, 202316.4016.7516.3016.5016.5093,220,422
Mar 09, 202316.6516.9516.5016.5516.5599,557,952
Mar 08, 202316.8516.8516.4016.7016.7099,406,365
Mar 06, 202316.8017.2516.5016.9016.90166,703,741
Mar 03, 202317.5017.7016.8016.8516.85269,921,902
Mar 02, 202318.4018.6017.3017.5017.50246,207,153
Mar 01, 202317.5518.4017.5518.3018.30282,273,280
Feb 28, 202316.4017.6516.3017.4517.45212,755,636
Feb 27, 202316.1516.5516.0016.4016.4094,589,990
Feb 24, 202316.4516.5516.1016.1516.1588,544,284
Feb 23, 202316.2516.5516.1516.4016.4074,749,112
Feb 22, 202316.6516.7016.1016.3016.30106,084,194
Feb 21, 202316.7517.0016.4516.7016.70173,188,893
Feb 20, 202316.2016.7516.1016.6016.60173,752,454
Feb 17, 202316.2516.3516.0016.1016.1060,097,807
Feb 16, 202316.4016.5016.2016.2516.2566,369,663
Feb 15, 202316.3016.5016.2016.4016.4069,598,730
Feb 14, 202316.7516.8516.2516.4016.4067,042,640
Feb 13, 202317.0517.1516.5516.7016.70177,648,359
Feb 10, 202316.8017.3016.7017.0517.05148,680,021
Feb 09, 202317.1517.1516.7516.8516.8577,906,475
Feb 08, 202316.9517.3516.7517.1017.10125,682,040
Feb 07, 202316.7016.9516.5516.8516.8592,270,861
Feb 06, 202316.5017.0016.4016.6516.65208,869,003
Feb 03, 202316.9517.1516.1516.4516.45156,969,022
Feb 02, 202316.8517.2516.7016.8516.85123,967,342
Feb 01, 202317.3017.5516.6516.9016.90165,385,637
Jan 31, 202317.1017.6016.7517.2517.25172,354,037
Jan 30, 202317.5017.9017.0017.1017.10210,890,783
Jan 27, 202318.2018.2017.3017.5017.50186,338,397
Jan 25, 202318.2018.2017.5517.9017.90169,888,903
Jan 24, 202318.2018.5018.1018.2018.20158,031,026
Jan 23, 202317.7518.6017.4518.1518.15461,080,397
Jan 20, 202320.1520.1519.6519.7519.75132,306,803
Jan 19, 202320.2520.3520.0520.1520.1584,048,843
Jan 18, 202320.1520.4520.0020.3520.3597,888,455
Jan 17, 202320.2020.2019.9520.1020.1078,608,576
Jan 16, 202320.4520.5520.0520.1520.15136,916,066
Jan 13, 202319.9020.3019.6520.1520.15177,999,521
Jan 12, 202320.1020.1519.6519.9019.90206,504,664
Jan 11, 202320.6520.6520.0020.0520.05180,768,626
Jan 10, 202321.2021.2020.3520.6520.65217,605,501
Jan 09, 202321.4021.5021.0521.2521.25133,642,156
Jan 06, 202321.6021.7520.9521.1021.10221,378,840
Jan 05, 202321.5021.7021.1521.4521.45207,055,994
Jan 04, 202322.2022.4020.9021.3521.35395,137,176
Jan 03, 202321.9022.2521.7522.0522.05339,801,604
Jan 02, 202320.8522.1020.7521.6521.65495,265,210
Dec 30, 202220.5020.8520.3020.6020.60290,592,965
Dec 29, 202219.9020.3519.7520.1520.15258,614,432
Dec 28, 202220.1520.7019.6520.1520.15411,993,069
Dec 27, 202220.2020.7019.6020.1520.15525,572,234
Dec 26, 202217.6019.9517.5519.6019.60553,301,260
Dec 23, 202218.5518.9017.2517.4517.45401,631,548
Dec 22, 202220.0520.2018.8518.9518.95387,642,459
Dec 21, 202221.4521.6519.6519.8519.85369,893,062
Dec 20, 202221.3521.5020.6021.3021.30294,564,961
Dec 19, 202221.5022.1021.2521.4021.40333,082,150
Dec 16, 202222.2022.4521.0521.2021.20483,675,727
Dec 15, 202222.0022.9021.4522.4522.45568,038,558
Dec 14, 202224.0524.7521.9022.1022.10151,563,929
Dec 13, 202221.5024.3521.4523.9523.95214,307,356
Dec 12, 202219.9521.4019.6521.1021.10919,584,556
Dec 09, 202217.7020.5017.6519.7019.70248,261,797
Dec 08, 202217.5017.8017.4517.7517.75151,748,493
Dec 07, 202217.5017.6517.3517.4517.45132,599,554
Dec 06, 202217.3517.9017.3017.5017.50157,373,790
Dec 05, 202217.6017.8017.3517.4517.45138,780,670
Dec 02, 202217.3017.9017.2517.4017.40292,355,548
Dec 01, 202217.2017.3017.0017.0517.0549,791,930
Nov 30, 202217.1017.3516.9517.1517.15126,117,843
Nov 29, 202217.2017.3017.0017.0517.0564,478,352
Nov 28, 202216.9517.5516.9017.1517.15154,681,795
Nov 25, 202216.9517.2016.7516.9516.95103,021,350
Nov 24, 202216.9017.0016.8516.9516.9541,585,061
Nov 23, 202217.0517.1516.8016.8516.8549,441,045
Nov 22, 202216.6517.4016.6517.0517.05124,194,131
Nov 21, 202216.8516.9516.5016.6516.6565,235,362
Nov 18, 202216.9517.0516.7016.8516.8547,492,598
Nov 17, 202217.0017.2516.9016.9516.9589,810,845
Nov 16, 202217.0517.3516.9017.0517.05106,522,657
Nov 15, 202217.1017.2516.9017.0517.0579,191,777
Nov 14, 202216.8517.4016.7517.1017.10195,844,509
Nov 11, 202216.6516.9516.4016.8516.85112,993,914
Nov 10, 202216.5016.6516.2516.5016.5071,558,329
Nov 09, 202216.5516.7016.4016.5516.5585,265,325
Nov 07, 202216.5516.7516.4016.5516.5577,873,357
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement