Skip to search.
 BSE Up1.09% NSE Up1.08%

More On YESBANK.BO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Yes Bank Ltd (YESBANK.BO)

-BSE
1,026.70 Up 8.25(0.81%) 27 May 3:55pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 May, 20161,022.001,040.001,018.201,026.70322,9001,016.70
26 May, 2016996.001,025.40996.001,018.45329,2001,008.53
25 May, 2016985.00998.00984.40996.20252,800986.50
24 May, 2016975.00985.00971.10976.90179,300967.39
23 May, 2016981.10984.40971.15976.65159,000967.14
20 May, 2016970.30980.95964.50977.50195,900967.98
19 May, 2016971.10987.20964.15966.85171,200957.43
18 May, 2016968.00977.70963.05971.10284,800961.64
17 May, 2016987.001,000.00968.00970.35477,600960.90
16 May, 2016955.00985.00945.55979.35366,700969.81
13 May, 2016955.05960.35943.85949.10197,100939.86
12 May, 2016955.40966.95950.20954.80268,000945.50
11 May, 2016937.80962.00931.50956.25403,500946.94
10 May, 2016947.50952.85939.10949.80269,800940.55
9 May, 2016911.00948.40911.00945.90399,700936.69
6 May, 2016911.00919.60906.40910.05228,300901.19
5 May, 2016918.25933.00906.65912.30392,300903.41
4 May, 2016933.70939.00914.50917.70295,400908.76
3 May, 2016946.90951.20928.50932.00207,400922.92
2 May, 2016949.00958.00942.10945.25374,500936.04
29 Apr, 2016948.30952.20929.50943.65468,400934.46
28 Apr, 2016917.50951.40915.00944.951,287,800935.75
27 Apr, 2016915.00923.90897.60915.601,019,900906.68
26 Apr, 2016880.00914.00875.55910.55357,100901.68
25 Apr, 2016875.70885.35871.45878.50171,800869.94
22 Apr, 2016882.10887.90873.00875.80198,000867.27
21 Apr, 2016890.00897.80878.00881.90205,100873.31
20 Apr, 2016893.00895.30878.60881.75206,900873.16
19 Apr, 2016893.35893.35893.35893.350884.65
18 Apr, 2016865.00896.50861.00893.35269,400884.65
15 Apr, 2016869.50869.50869.50869.500861.03
14 Apr, 2016869.50869.50869.50869.500861.03
13 Apr, 2016866.00875.00866.00869.50144,400861.03
12 Apr, 2016857.00868.75854.05859.45149,100851.08
11 Apr, 2016851.00862.50848.00859.601,019,100851.23
8 Apr, 2016830.00853.95830.00849.80208,800841.52
7 Apr, 2016838.00844.90831.05835.25185,800827.11
6 Apr, 2016837.00842.25828.50835.00309,400826.87
5 Apr, 2016858.10865.00826.65829.45471,800821.37
4 Apr, 2016855.00870.00855.00867.85206,400859.40
1 Apr, 2016860.10865.00852.25855.70286,000847.37
31 Mar, 2016861.00875.60858.85864.55346,600856.13
30 Mar, 2016850.00870.00848.55865.90222,100857.47
29 Mar, 2016840.15854.25837.25846.65192,600838.40
28 Mar, 2016846.80859.20835.85842.35353,600834.15
25 Mar, 2016848.00848.00848.00848.000839.74
24 Mar, 2016848.00848.00848.00848.000839.74
23 Mar, 2016830.00851.00826.10848.00298,300839.74
22 Mar, 2016831.95837.00822.90834.15312,300826.03
21 Mar, 2016817.20834.45813.00831.55304,500823.45
18 Mar, 2016803.00819.25795.90814.20278,200806.27
17 Mar, 2016811.85819.00792.35799.30247,100791.51
16 Mar, 2016809.90815.50795.10804.40305,900796.57
15 Mar, 2016804.25816.80798.15811.15345,200803.25
14 Mar, 2016802.00810.00797.00802.65311,200794.83
11 Mar, 2016788.25804.55785.00799.50425,100791.71
10 Mar, 2016788.00800.70783.90792.40441,400784.68
9 Mar, 2016751.30793.50751.30789.40610,100781.71
8 Mar, 2016767.00770.00752.35760.40414,500752.99
7 Mar, 2016759.35759.35759.35759.350751.95
4 Mar, 2016758.25769.35745.25759.35354,400751.95
3 Mar, 2016758.20760.00741.30757.20324,800749.82
2 Mar, 2016727.00761.00727.00754.25351,600746.90
1 Mar, 2016694.00721.00691.75718.50419,900711.50
29 Feb, 2016690.00704.10663.70688.35714,900681.65
26 Feb, 2016682.50691.50669.10685.95354,400679.27
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.