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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	22.75	22.93	22.93	23	22.61	72.03M
November 25, 2025	22.38	22.7	22.7	22.82	22.3	111.96M
November 24, 2025	22.43	22.2	22.2	22.48	22.16	138.99M
November 21, 2025	22.63	22.43	22.43	22.66	22.32	67.24M
November 19, 2025	22.99	22.93	22.93	23.06	22.76	60.58M
November 18, 2025	23.19	22.99	22.99	23.25	22.95	74.16M
November 17, 2025	22.58	23.16	23.16	23.33	22.58	156.83M
November 14, 2025	22.48	22.5	22.5	22.6	22.36	50.8M
November 13, 2025	22.75	22.48	22.48	22.84	22.45	59.35M
November 12, 2025	22.71	22.75	22.75	22.9	22.67	62.84M
November 11, 2025	22.74	22.63	22.63	22.75	22.39	53.66M
November 10, 2025	22.9	22.74	22.74	23.05	22.7	48.72M
November 07, 2025	22.5	22.85	22.85	22.94	22.3	84.02M
November 06, 2025	23.02	22.63	22.63	23.1	22.61	78.36M
November 04, 2025	22.97	23.02	23.02	23.47	22.8	139.51M
November 03, 2025	22.75	22.97	22.97	23.15	22.53	107.15M
October 31, 2025	22.27	22.74	22.74	23.22	22.27	210.88M
October 30, 2025	22.75	22.23	22.23	22.75	22.2	80.86M
October 29, 2025	22.76	22.69	22.69	22.94	22.66	56.05M
October 28, 2025	22.75	22.73	22.73	22.96	22.54	90.65M
October 27, 2025	22.72	22.77	22.77	22.94	22.66	81.25M
October 24, 2025	22.75	22.67	22.67	22.88	22.47	90.03M
October 23, 2025	22.78	22.72	22.72	23.2	22.65	130.55M
October 21, 2025	22.79	22.75	22.75	22.9	22.68	25.74M
October 20, 2025	22.5	22.64	22.64	22.96	22.14	174.18M
October 17, 2025	23.13	22.25	22.25	23.24	22.05	199.1M
October 16, 2025	23.47	23.12	23.12	23.47	23.08	80.88M
October 15, 2025	23.35	23.32	23.32	23.47	23.21	91.99M
October 14, 2025	24.08	23.32	23.32	24.14	23.23	154.38M
October 13, 2025	24.2	24.03	24.03	24.29	23.82	251.98M
October 10, 2025	22.45	24	24	24.3	22.42	551.21M
October 09, 2025	22.05	22.42	22.42	22.47	22.01	113.26M
October 08, 2025	22.25	22.04	22.04	22.29	21.9	96.89M
October 07, 2025	21.95	22.22	22.22	22.36	21.94	120.08M
October 06, 2025	21.9	21.93	21.93	22.19	21.78	103.49M
October 03, 2025	21.76	21.85	21.85	21.97	21.68	108.04M
October 01, 2025	21.28	21.76	21.76	21.82	21.16	157.03M
September 30, 2025	21.07	21.25	21.25	21.47	21.07	92.55M
September 29, 2025	21.02	21.04	21.04	21.34	21.01	69.39M
September 26, 2025	21.35	20.97	20.97	21.4	20.9	85.42M
September 25, 2025	21.19	21.35	21.35	21.57	21.16	117.14M
September 24, 2025	21.34	21.19	21.19	21.55	21.15	76.5M
September 23, 2025	21.2	21.38	21.38	21.45	21.1	82.39M
September 22, 2025	21.24	21.21	21.21	21.63	21.18	111.6M
September 19, 2025	21.07	21.17	21.17	21.39	21	115.94M
September 18, 2025	21.3	21.07	21.07	21.31	20.94	78.46M
September 17, 2025	21.04	21.15	21.15	21.24	20.87	77.23M
September 16, 2025	21.01	21.01	21.01	21.09	20.84	58.88M
September 15, 2025	20.87	21.01	21.01	21.28	20.87	74.45M
September 12, 2025	21.05	20.86	20.86	21.08	20.75	70.65M
September 11, 2025	20.88	20.98	20.98	21.14	20.75	113.33M
September 10, 2025	20.46	20.77	20.77	20.93	20.42	131.89M
September 09, 2025	20.21	20.34	20.34	20.48	20.2	58.15M
September 08, 2025	20.51	20.18	20.18	20.53	20.14	50.73M

Yes Bank Limited (YESBANK.NS) NSE