Skip to search.
 BSE Down0.16% NSE Down0.13%

More On YESBANK.BO

Quotes

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Yes Bank Ltd (YESBANK.BO)

-BSE
1,444.35 Up 15.25(1.07%) 12:51pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 Feb, 20171,436.001,439.701,424.551,429.1064,5001,429.10
17 Feb, 20171,436.201,458.201,435.151,440.6092,0001,440.60
16 Feb, 20171,431.501,446.001,426.751,436.2086,2001,436.20
15 Feb, 20171,450.001,461.601,420.001,431.45122,9001,431.45
14 Feb, 20171,455.001,470.951,442.001,456.80166,9001,456.80
13 Feb, 20171,411.001,459.501,409.801,451.95225,2001,451.95
10 Feb, 20171,408.001,415.501,403.001,410.5595,7001,410.55
9 Feb, 20171,411.001,420.501,395.101,407.10207,1001,407.10
8 Feb, 20171,396.001,421.701,378.051,410.95183,1001,410.95
7 Feb, 20171,399.001,405.001,388.001,396.55109,2001,396.55
6 Feb, 20171,405.001,409.951,392.451,398.20127,7001,398.20
3 Feb, 20171,389.101,403.001,386.001,397.2584,7001,397.25
2 Feb, 20171,420.001,420.001,385.701,388.75131,0001,388.75
1 Feb, 20171,402.001,416.001,382.351,412.80215,0001,412.80
31 Jan, 20171,385.001,399.901,382.401,395.50154,9001,395.50
30 Jan, 20171,398.001,399.951,383.101,389.40158,3001,389.40
27 Jan, 20171,406.501,421.551,391.001,399.35281,9001,399.35
26 Jan, 20171,406.001,406.001,406.001,406.0001,406.00
25 Jan, 20171,363.001,410.001,363.001,406.00253,1001,406.00
24 Jan, 20171,385.101,413.001,347.101,359.85373,6001,359.85
23 Jan, 20171,360.001,387.001,360.001,381.10210,3001,381.10
20 Jan, 20171,356.001,378.301,351.351,358.65298,6001,358.65
19 Jan, 20171,345.051,356.451,332.101,347.15411,6001,347.15
18 Jan, 20171,325.001,350.301,325.001,346.30151,5001,346.30
17 Jan, 20171,333.001,335.751,316.001,324.9099,7001,324.90
16 Jan, 20171,316.001,336.001,311.551,329.65114,0001,329.65
13 Jan, 20171,328.201,341.001,307.301,317.85319,8001,317.85
12 Jan, 20171,321.001,342.951,318.001,324.75206,3001,324.75
11 Jan, 20171,271.001,322.101,271.001,317.80280,1001,317.80
10 Jan, 20171,254.001,267.701,251.601,262.5592,2001,262.55
9 Jan, 20171,251.001,267.251,248.401,254.05173,5001,254.05
6 Jan, 20171,214.001,250.901,214.001,247.20256,2001,247.20
5 Jan, 20171,175.001,218.951,169.001,209.70312,7001,209.70
4 Jan, 20171,165.001,172.501,159.001,163.3576,7001,163.35
3 Jan, 20171,144.001,172.251,140.751,162.85153,8001,162.85
2 Jan, 20171,159.901,161.951,131.501,144.05148,8001,144.05
30 Dec, 20161,148.001,161.501,145.501,156.30149,6001,156.30
29 Dec, 20161,111.951,155.001,106.251,148.85146,8001,148.85
28 Dec, 20161,136.001,138.751,111.001,113.90112,1001,113.90
27 Dec, 20161,105.001,131.401,100.601,126.0093,9001,126.00
26 Dec, 20161,124.001,124.001,091.251,101.50163,7001,101.50
23 Dec, 20161,121.001,140.001,120.001,124.65245,3001,124.65
22 Dec, 20161,135.001,135.001,115.051,126.85174,1001,126.85
21 Dec, 20161,154.901,155.901,135.201,138.30228,3001,138.30
20 Dec, 20161,182.101,183.851,143.301,147.95229,2001,147.95
19 Dec, 20161,182.001,188.301,175.601,180.80113,1001,180.80
16 Dec, 20161,190.101,195.851,173.001,181.30234,3001,181.30
15 Dec, 20161,194.001,204.501,180.001,186.45165,4001,186.45
14 Dec, 20161,200.001,210.001,194.851,197.35100,5001,197.35
13 Dec, 20161,195.001,209.401,180.951,206.65160,7001,206.65
12 Dec, 20161,205.501,216.801,188.001,192.70172,0001,192.70
9 Dec, 20161,213.001,225.001,204.501,218.65186,5001,218.65
8 Dec, 20161,194.901,217.001,191.051,213.10130,1001,213.10
7 Dec, 20161,193.001,219.901,175.601,189.65343,1001,189.65
6 Dec, 20161,184.001,205.951,177.151,193.00276,7001,193.00
5 Dec, 20161,170.001,188.001,150.101,183.20140,5001,183.20
2 Dec, 20161,154.001,164.151,143.901,150.00399,3001,150.00
1 Dec, 20161,177.001,184.751,157.251,161.60172,1001,161.60
30 Nov, 20161,149.001,176.701,145.601,171.40248,5001,171.40
29 Nov, 20161,154.001,163.351,141.451,144.20181,4001,144.20
28 Nov, 20161,141.001,175.001,135.001,148.95324,2001,148.95
25 Nov, 20161,131.001,172.101,124.051,167.50237,7001,167.50
24 Nov, 20161,126.001,128.901,109.751,118.60172,8001,118.60
23 Nov, 20161,136.001,145.001,119.401,125.70146,1001,125.70
22 Nov, 20161,124.001,139.901,095.501,131.70269,6001,131.70
21 Nov, 20161,182.001,189.951,105.651,112.50256,9001,112.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.