India Markets closed

Yes Bank Ltd (YESBANK.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,492.55+29.15 (+1.99%)
At close: 3:53PM IST
DateOpenHighLowCloseAdj close*Volume
26-May-20171,476.001,500.001,464.001,492.551,492.551,75,254
25-May-20171,435.001,469.751,430.001,463.401,463.401,49,921
24-May-20171,406.001,443.001,397.551,424.051,424.0515,20,756
23-May-20171,406.001,416.451,375.751,401.601,401.601,90,793
22-May-20171,433.051,450.451,399.001,406.501,406.501,74,325
19-May-20171,410.001,454.751,405.851,429.951,429.954,36,139
18-May-20171,440.001,440.301,393.001,401.451,401.452,66,501
17-May-20171,480.001,484.951,451.151,454.551,454.551,43,823
16-May-20171,483.001,491.001,468.851,483.451,483.451,37,352
15-May-20171,490.001,505.051,455.251,471.501,471.504,34,392
12-May-20171,580.001,592.001,472.001,483.851,483.856,11,562
11-May-20171,595.001,605.901,576.901,579.251,579.2593,753
10-May-20171,609.001,615.251,585.051,598.901,598.902,40,508
09-May-20171,617.501,617.501,593.401,602.801,602.8079,048
08-May-20171,635.001,635.001,609.951,614.951,614.9555,239
05-May-20171,630.001,640.001,604.601,608.701,608.7085,737
04-May-20171,631.701,640.501,622.001,628.201,628.2094,531
03-May-20171,631.001,640.001,616.701,631.551,631.5585,349
02-May-20171,630.701,651.501,622.701,631.251,631.252,77,571
28-Apr-20171,649.901,649.901,623.001,630.701,630.7098,216
27-Apr-20171,578.001,652.901,573.951,640.201,640.202,97,137
26-Apr-20171,557.001,585.851,557.001,580.301,580.301,72,835
25-Apr-20171,560.801,567.001,553.851,556.901,556.9059,294
24-Apr-20171,546.001,572.901,544.251,555.751,555.751,19,560
21-Apr-20171,556.101,563.051,525.001,543.451,543.451,91,183
20-Apr-20171,501.001,574.401,501.001,545.101,545.106,06,242
19-Apr-20171,603.801,619.001,592.001,605.401,605.402,43,279
18-Apr-20171,612.001,626.751,598.001,605.901,605.9083,580
17-Apr-20171,616.851,625.001,604.101,610.951,610.951,07,404
13-Apr-20171,629.951,638.001,611.401,616.851,616.851,12,275
12-Apr-20171,617.801,636.001,604.301,631.751,631.751,36,509
11-Apr-20171,600.001,623.901,596.601,613.801,613.801,90,052
10-Apr-20171,566.001,605.001,559.551,600.151,600.151,15,694
07-Apr-20171,542.501,574.801,542.501,553.051,553.0566,117
06-Apr-20171,565.901,575.001,554.501,564.601,564.601,59,464
05-Apr-20171,538.851,569.851,536.401,566.901,566.901,07,915
03-Apr-20171,548.001,555.001,535.801,538.851,538.8560,977
31-Mar-20171,550.001,557.851,535.501,549.101,549.101,55,727
30-Mar-20170.000.000.000.000.00-
29-Mar-20171,534.901,554.901,528.251,544.651,544.651,06,972
28-Mar-20171,530.001,539.951,527.101,535.301,535.308,91,983
27-Mar-20171,540.001,541.751,520.301,527.851,527.851,11,517
24-Mar-20171,540.001,543.901,525.101,528.901,528.902,65,587
23-Mar-20171,476.251,520.401,462.501,516.051,516.053,05,199
22-Mar-20171,475.001,476.501,460.001,470.201,470.2098,135
21-Mar-20171,525.001,525.001,471.001,486.801,486.801,77,762
20-Mar-20171,515.101,523.451,507.501,513.301,513.301,80,348
17-Mar-20171,533.001,537.501,504.501,508.051,508.053,37,962
16-Mar-20171,532.001,546.601,520.001,528.701,528.702,36,502
15-Mar-20171,530.001,535.001,518.501,530.501,530.5074,769
14-Mar-20171,480.301,537.851,480.301,531.851,531.851,99,348
10-Mar-20171,466.001,485.951,466.001,480.301,480.302,40,265
09-Mar-20171,474.101,479.701,462.101,465.351,465.351,38,744
08-Mar-20171,449.001,476.651,449.001,471.151,471.151,13,482
07-Mar-20171,462.001,465.001,440.101,448.551,448.5541,671
06-Mar-20171,435.301,464.401,435.301,459.551,459.552,99,982
03-Mar-20171,418.001,440.451,418.001,435.351,435.3561,950
02-Mar-20171,455.001,460.401,419.501,426.401,426.4079,046
01-Mar-20171,453.001,466.501,443.751,453.701,453.7081,905
28-Feb-20171,425.001,459.001,425.001,452.801,452.801,00,532
27-Feb-20171,444.601,445.001,416.001,421.801,421.8077,219
23-Feb-20171,445.001,455.001,440.001,444.601,444.6067,509
22-Feb-20171,451.001,458.001,442.001,448.301,448.3050,549
21-Feb-20171,429.351,453.401,429.351,449.901,449.9078,341
20-Feb-20171,436.001,439.701,424.551,429.101,429.1064,565
17-Feb-20171,436.201,458.201,435.151,440.601,440.6092,027
16-Feb-20171,431.501,446.001,426.751,436.201,436.2086,280
15-Feb-20171,450.001,461.601,420.001,431.451,431.451,22,923
14-Feb-20171,455.001,470.951,442.001,456.801,456.801,66,943
13-Feb-20171,411.001,459.501,409.801,451.951,451.952,25,232
10-Feb-20171,408.001,415.501,403.001,410.551,410.5595,754
09-Feb-20171,411.001,420.501,395.101,407.101,407.102,07,167
08-Feb-20171,396.001,421.701,378.051,410.951,410.951,83,114
07-Feb-20171,399.001,405.001,388.001,396.551,396.551,09,254
06-Feb-20171,405.001,409.951,392.451,398.201,398.201,27,772
03-Feb-20171,389.101,403.001,386.001,397.251,397.2584,777
02-Feb-20171,420.001,420.001,385.701,388.751,388.751,31,018
01-Feb-20171,402.001,416.001,382.351,412.801,412.802,15,015
31-Jan-20171,385.001,399.901,382.401,395.501,395.501,54,903
30-Jan-20171,398.001,399.951,383.101,389.401,389.401,58,324
27-Jan-20171,406.001,421.551,391.001,399.351,399.352,81,961
25-Jan-20171,363.001,410.001,363.001,406.001,406.002,53,177
24-Jan-20171,385.101,413.001,347.101,359.851,359.853,73,602
23-Jan-20171,360.001,387.001,360.001,381.101,381.102,10,351
20-Jan-20171,356.001,378.301,351.351,358.651,358.652,98,627
19-Jan-20171,345.051,356.451,332.101,347.151,347.154,11,676
18-Jan-20171,325.001,350.301,325.001,346.301,346.301,51,551
17-Jan-20171,333.001,335.751,316.001,324.901,324.9099,755
16-Jan-20171,316.001,336.001,311.551,329.651,329.651,14,004
13-Jan-20171,328.201,341.001,307.301,317.851,317.853,19,830
12-Jan-20171,321.001,342.951,318.001,324.751,324.752,06,399
11-Jan-20171,271.001,322.101,271.001,317.801,317.802,80,143
10-Jan-20171,254.001,267.701,251.601,262.551,262.5592,260
09-Jan-20171,251.001,267.251,248.401,254.051,254.051,73,580
06-Jan-20171,214.001,250.901,214.001,247.201,247.202,56,288
05-Jan-20171,175.001,218.951,169.001,209.701,209.703,12,795
04-Jan-20171,165.001,172.501,159.001,163.351,163.3576,716
03-Jan-20171,144.001,172.251,140.751,162.851,162.851,53,826
02-Jan-20171,159.901,161.951,131.501,144.051,144.051,48,846
30-Dec-20161,148.001,161.501,145.501,156.301,156.301,49,645
*Close price adjusted for dividends and splits.
Loading more data...