Yes Bank Limited - YESBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.96	21.04	21.04	21.12	20.84	45.94M
February 19, 2026	21.24	20.96	20.96	21.33	20.83	40.67M
February 18, 2026	21.09	21.24	21.24	21.26	21.08	39.08M
February 17, 2026	20.88	21.08	21.08	21.17	20.88	52.97M
February 16, 2026	20.76	20.96	20.96	20.99	20.7	46.68M
February 13, 2026	21.03	20.86	20.86	21.07	20.71	59.21M
February 12, 2026	21.3	21.1	21.1	21.32	21	80.1M
February 11, 2026	21.49	21.32	21.32	21.49	21.22	51.47M
February 10, 2026	21.6	21.4	21.4	21.6	21.34	54.08M
February 09, 2026	21.39	21.56	21.56	21.64	21.3	66.72M
February 06, 2026	21.36	21.29	21.29	21.43	21.07	63.56M
February 05, 2026	21.59	21.38	21.38	21.65	21.2	79.89M
February 04, 2026	21.31	21.55	21.55	21.63	21.26	101.18M
February 03, 2026	21.99	21.31	21.31	21.99	21.25	92.63M
February 02, 2026	21.18	21.19	21.19	21.35	20.81	76.91M
February 01, 2026	21.45	21.14	21.14	21.56	20.9	57.3M
January 30, 2026	21.15	21.41	21.41	21.48	21.02	81.92M
January 29, 2026	21.48	21.31	21.31	21.55	21.02	262.86M
January 28, 2026	21.2	21.48	21.48	21.55	21.18	87.79M
January 27, 2026	21	21.02	21.02	21.18	20.68	111.9M
January 23, 2026	21.73	20.92	20.92	21.76	20.8	120.47M
January 22, 2026	21.89	21.63	21.63	22.05	21.55	93.94M
January 21, 2026	21.68	21.66	21.66	22.02	21.51	133.77M
January 20, 2026	22.65	21.7	21.7	22.69	21.61	165.38M
January 19, 2026	23.99	22.76	22.76	23.99	22.66	195.6M
January 16, 2026	23	23.46	23.46	23.67	23	171.1M
January 14, 2026	22.8	22.95	22.95	23.06	22.67	69.73M
January 13, 2026	23.06	22.79	22.79	23.12	22.6	65.67M
January 12, 2026	22.8	22.96	22.96	23.04	22.46	113.76M
January 09, 2026	22.62	22.84	22.84	23.23	22.55	109.72M
January 08, 2026	23.49	22.72	22.72	23.5	22.62	137.06M
January 07, 2026	22.89	23.5	23.5	23.57	22.72	188.58M
January 06, 2026	22.8	22.81	22.81	23.2	22.67	121.29M
January 05, 2026	22.35	22.83	22.83	22.91	22.18	152.91M
January 02, 2026	21.5	22.29	22.29	22.34	21.48	114.83M
January 01, 2026	21.66	21.49	21.49	21.7	21.44	32.42M
December 31, 2025	21.4	21.6	21.6	21.78	21.39	64.75M
December 30, 2025	21.4	21.37	21.37	21.48	21.15	267.07M
December 29, 2025	21.52	21.36	21.36	21.59	21.31	50.26M
December 26, 2025	21.67	21.52	21.52	21.73	21.47	37.36M
December 24, 2025	21.73	21.69	21.69	21.95	21.66	45.42M
December 23, 2025	21.78	21.74	21.74	21.87	21.65	41.56M
December 22, 2025	21.78	21.78	21.78	21.86	21.7	40.15M
December 19, 2025	21.45	21.7	21.7	21.76	21.45	86.9M
December 18, 2025	21.56	21.44	21.44	21.59	21.3	37.32M
December 17, 2025	21.51	21.56	21.56	21.68	21.46	52.04M
December 16, 2025	21.7	21.5	21.5	21.8	21.33	58.38M
December 15, 2025	21.87	21.76	21.76	21.95	21.7	42.86M
December 12, 2025	21.94	21.92	21.92	22.09	21.84	65.89M
December 11, 2025	21.78	21.94	21.94	22	21.6	49.78M
December 10, 2025	22.03	21.72	21.72	22.19	21.67	59.34M
December 09, 2025	21.79	22.02	22.02	22.18	21.58	75.69M
December 08, 2025	22.63	21.9	21.9	22.69	21.8	92.74M
December 05, 2025	22.79	22.6	22.6	22.79	22.47	81.35M
December 04, 2025	22.49	22.76	22.76	22.97	22.33	135.49M
December 03, 2025	22.85	22.4	22.4	22.87	22.32	102.87M
December 02, 2025	22.59	22.71	22.71	22.93	22.42	140.63M
December 01, 2025	22.94	22.45	22.45	23.1	22.38	79.11M
November 28, 2025	22.84	22.93	22.93	23.05	22.73	72.02M
November 27, 2025	22.93	22.84	22.84	23.19	22.64	65.35M

Yes Bank Limited (YESBANK.NS) NSE