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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	20.31	20.44	20.44	20.61	20.03	91.38M
September 04, 2025	20.49	20.29	20.29	20.54	20.25	99.81M
September 03, 2025	19.74	20.35	20.35	20.38	19.7	220.47M
September 02, 2025	19.55	19.55	19.55	19.8	19.37	71.81M
September 01, 2025	19.2	19.55	19.55	19.64	19.07	78.44M
August 29, 2025	18.88	19.1	19.1	19.55	18.71	191.49M
August 28, 2025	19	18.68	18.68	19.03	18.65	68.89M
August 26, 2025	19.49	18.95	18.95	19.5	18.9	148.66M
August 25, 2025	20.2	19.55	19.55	20.2	19.5	254.68M
August 22, 2025	19.43	19.28	19.28	19.46	19.25	38.05M
August 21, 2025	19.38	19.43	19.43	19.7	19.33	49.39M
August 20, 2025	19.34	19.36	19.36	19.43	19.32	40.81M
August 19, 2025	19.12	19.35	19.35	19.39	19.03	46.07M
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

Yes Bank Limited (YESBANK.NS) NSE