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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.91	19.09	19.09	19.18	18.88	48.2M
August 14, 2025	18.83	18.78	18.78	18.88	18.72	31.01M
August 13, 2025	18.77	18.83	18.83	18.87	18.65	37.75M
August 12, 2025	18.82	18.72	18.72	18.88	18.69	31.31M
August 11, 2025	18.54	18.77	18.77	18.81	18.45	37.44M
August 08, 2025	18.8	18.54	18.54	18.85	18.5	35.94M
August 07, 2025	18.63	18.77	18.77	18.83	18.4	56.25M
August 06, 2025	18.86	18.73	18.73	18.91	18.67	41.7M
August 05, 2025	18.8	18.86	18.86	18.99	18.76	39.07M
August 04, 2025	18.61	18.89	18.89	19.07	18.33	73.37M
August 01, 2025	18.92	18.6	18.6	18.99	18.55	58.16M
July 31, 2025	19.1	18.92	18.92	19.12	18.84	93.68M
July 30, 2025	19.44	19.22	19.22	19.49	19.18	53.49M
July 29, 2025	19.34	19.4	19.4	19.54	19.31	56.09M
July 28, 2025	19.64	19.33	19.33	19.81	19.28	61.29M
July 25, 2025	19.95	19.6	19.6	19.99	19.58	76.95M
July 24, 2025	19.99	20.01	20.01	20.08	19.43	95M
July 23, 2025	20	19.9	19.9	20.05	19.81	48.44M
July 22, 2025	20.24	19.99	19.99	20.28	19.95	56.41M
July 21, 2025	20.48	20.16	20.16	20.48	20.1	126.79M
July 18, 2025	20.2	20.17	20.17	20.25	20.05	55.77M
July 17, 2025	20.26	20.14	20.14	20.33	20.12	49.09M
July 16, 2025	20.53	20.24	20.24	20.56	20.16	80.39M
July 15, 2025	20.09	20.46	20.46	20.65	19.98	155.05M
July 14, 2025	19.66	19.99	19.99	20.06	19.55	81.04M
July 11, 2025	19.81	19.66	19.66	19.95	19.61	43.19M
July 10, 2025	19.95	19.81	19.81	19.99	19.76	43.76M
July 09, 2025	20.01	19.91	19.91	20.11	19.86	44.62M
July 08, 2025	20.03	20	20	20.09	19.9	39.82M
July 07, 2025	20.05	20	20	20.19	19.98	49.82M
July 04, 2025	20.15	20.05	20.05	20.2	19.98	59.74M
July 03, 2025	20.3	20.15	20.15	20.33	20.12	55.87M
July 02, 2025	20.5	20.28	20.28	20.5	20.18	57.39M
July 01, 2025	20.4	20.43	20.43	20.48	20.15	79.15M
June 30, 2025	20.22	20.34	20.34	20.6	20.21	96.51M
June 27, 2025	20.1	20.18	20.18	20.49	20.1	105.11M
June 26, 2025	20.26	20.08	20.08	20.31	20.02	89.02M
June 25, 2025	19.97	20.23	20.23	20.28	19.97	102.39M
June 24, 2025	20.06	19.97	19.97	20.17	19.94	111.39M
June 23, 2025	19.72	19.88	19.88	19.96	19.62	84.67M
June 20, 2025	19.41	19.73	19.73	19.82	19.4	137.54M
June 19, 2025	19.89	19.41	19.41	19.95	19.32	121.1M
June 18, 2025	19.94	19.89	19.89	20.13	19.74	70.94M
June 17, 2025	20.24	19.94	19.94	20.34	19.81	106.94M
June 16, 2025	20.2	20.24	20.24	20.42	19.87	127.12M
June 13, 2025	20	20.16	20.16	20.29	19.92	86.71M
June 12, 2025	20.71	20.42	20.42	20.76	20.36	75.44M
June 11, 2025	20.85	20.71	20.71	21.08	20.68	87.54M
June 10, 2025	21.09	20.83	20.83	21.09	20.81	83.74M
June 09, 2025	20.97	21.02	21.02	21.12	20.95	79.44M
June 06, 2025	20.95	20.85	20.85	21.08	20.78	111.98M
June 05, 2025	21.29	20.93	20.93	21.29	20.89	117.05M
June 04, 2025	21.1	21.14	21.14	21.36	20.74	246.96M
June 03, 2025	22.93	20.86	20.86	22.93	20.71	1.43B
June 02, 2025	21.4	23.28	23.28	23.39	21.35	556.21M
May 30, 2025	21.34	21.48	21.48	21.65	21.02	156.22M
May 29, 2025	21.21	21.31	21.31	21.36	21.09	76.58M
May 28, 2025	21.13	21.11	21.11	21.43	21.07	76.17M
May 27, 2025	20.99	21.13	21.13	21.2	20.87	79.02M
May 26, 2025	21.21	20.99	20.99	21.22	20.95	59.6M

Yes Bank Limited (YESBANK.NS) NSE