YESBANK.BO - Yes Bank Ltd

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
17-Oct-2017368.00375.75368.00373.25373.252,12,495
16-Oct-2017374.00374.00366.00367.50367.502,65,481
13-Oct-2017366.00372.90365.50369.60369.602,73,681
12-Oct-2017364.00368.00358.95365.30365.303,32,154
11-Oct-2017374.00374.85362.00362.80362.802,68,085
10-Oct-2017373.45373.95371.00372.60372.601,98,808
09-Oct-2017366.20373.55363.30371.15371.153,39,432
06-Oct-2017361.00366.90360.00365.15365.152,18,795
05-Oct-2017359.00367.50357.10359.35359.354,29,632
04-Oct-2017352.10358.00351.20356.05356.054,74,361
03-Oct-2017350.00355.00347.70350.60350.604,02,767
29-Sep-2017354.90354.90345.50350.00350.004,02,574
28-Sep-2017358.00358.00348.00350.80350.808,63,623
27-Sep-2017364.80364.90350.55353.35353.356,43,441
26-Sep-2017362.00362.80355.70360.35360.357,05,245
25-Sep-2017364.80364.80349.50359.55359.5512,49,048
22-Sep-20170.000.000.000.000.00-
21-Sep-20170.000.000.000.000.00-
21-Sep-20175/1 Stock split
20-Sep-2017372.76376.97372.76375.71375.712,93,725
19-Sep-2017371.71374.34369.50372.76372.764,45,190
18-Sep-2017369.60374.39369.60371.71371.712,47,555
15-Sep-2017364.40370.55364.40368.41368.412,20,625
14-Sep-2017369.00373.09368.36370.43370.432,60,500
13-Sep-2017370.20372.29366.80368.25368.253,21,360
12-Sep-2017371.60371.73364.70370.34370.344,05,565
11-Sep-2017359.99372.38358.13368.39368.397,60,910
08-Sep-2017363.20363.20356.20357.75357.752,69,370
07-Sep-2017359.80363.78358.60360.50360.506,53,480
06-Sep-2017355.00360.60352.31358.57358.574,36,500
05-Sep-2017352.00357.40352.00355.40355.403,53,040
04-Sep-2017354.78355.92347.79352.22352.226,34,755
01-Sep-2017351.00355.80350.75355.11355.114,93,820
31-Aug-2017350.00354.80349.01351.15351.155,36,760
30-Aug-2017345.20352.67345.20350.07350.074,93,040
29-Aug-2017350.11350.57343.19343.94343.944,33,160
28-Aug-2017344.11351.00342.67350.15350.155,57,465
24-Aug-2017345.40347.82343.07344.11344.116,32,485
23-Aug-2017342.20345.38339.80344.41344.414,70,335
22-Aug-2017345.33346.13337.37342.63342.636,90,360
21-Aug-2017345.80350.87342.30343.55343.556,12,815
18-Aug-2017346.94347.00342.00344.02344.024,97,260
17-Aug-2017354.61355.34346.22347.79347.7910,37,505
16-Aug-2017355.80360.00346.57352.29352.2912,11,035
14-Aug-2017350.00357.10350.00355.80355.807,08,780
11-Aug-2017343.00351.45341.00348.06348.069,19,165
10-Aug-2017346.60348.97342.00345.92345.928,76,905
09-Aug-2017350.80354.93347.00348.27348.2723,52,225
08-Aug-2017360.20360.20351.20352.66352.668,51,785
07-Aug-2017362.00363.59358.93360.23360.234,75,450
04-Aug-2017356.52363.55352.68361.83361.838,42,695
03-Aug-2017365.80367.76354.95357.05357.057,45,950
02-Aug-2017366.20368.52362.23365.91365.916,55,655
01-Aug-2017363.00367.56362.00365.21365.219,63,740
31-Jul-2017370.00371.80360.62361.96361.9630,66,430
28-Jul-2017351.00372.00351.00368.81368.8130,17,495
27-Jul-2017349.00359.30348.20357.35357.3538,93,505
26-Jul-2017324.20344.56321.26342.51342.5140,69,220
25-Jul-2017316.00323.89316.00322.83322.8326,90,950
24-Jul-2017315.80323.89315.21318.50318.508,15,410
21-Jul-2017314.21316.28313.17315.77315.773,81,060
20-Jul-2017314.20315.80312.35314.21314.212,78,045
19-Jul-2017310.60315.30310.45312.63312.6322,74,675
18-Jul-2017309.00315.33308.60310.47310.4712,96,635
17-Jul-2017312.80315.00308.69309.44309.4412,29,960
14-Jul-2017318.92318.92311.02313.06313.0613,40,160
13-Jul-2017304.00317.60304.00316.36316.3615,62,550
12-Jul-2017302.20304.55301.21302.98302.985,22,765
11-Jul-2017302.60306.40301.60302.19302.196,41,425
10-Jul-2017301.00304.40301.00302.51302.5151,78,845
07-Jul-2017300.36302.93299.60300.67300.674,15,560
06-Jul-2017301.00303.55298.91300.14300.148,51,385
05-Jul-2017299.80301.52297.40300.87300.876,16,165
04-Jul-2017300.64302.59296.40297.06297.067,74,850
03-Jul-2017293.04299.28290.78298.67298.675,90,245
30-Jun-2017287.70293.00285.00292.37292.375,20,210
29-Jun-2017290.00293.70286.48287.51287.517,91,880
28-Jun-2017283.09291.60280.21289.71289.717,92,290
27-Jun-2017287.32291.42281.44283.09283.0910,04,350
23-Jun-2017290.59291.60286.27287.32287.325,80,315
22-Jun-2017287.20294.00287.20290.59290.5910,04,360
21-Jun-2017287.99288.92285.70286.45286.454,81,215
20-Jun-2017287.98290.71285.32288.51288.5115,12,155
19-Jun-2017290.20291.15285.11286.88286.8837,33,230
16-Jun-2017291.59291.77287.55288.36288.365,29,930
15-Jun-2017290.00290.65286.21289.15289.1534,83,690
14-Jun-2017299.00300.00289.02289.86289.8613,58,915
13-Jun-2017297.03301.99297.03298.82298.824,83,000
12-Jun-2017297.40300.60294.20296.66296.664,76,715
09-Jun-2017295.50299.55295.00297.26297.2617,32,805
08-Jun-2017302.80302.80294.00295.75295.754,08,450
07-Jun-2017303.00304.10296.29298.82298.826,52,250
06-Jun-2017304.20306.34299.80300.59300.595,70,025
05-Jun-2017296.00304.90296.00303.99303.997,03,435
02-Jun-2017293.00297.20289.21296.40296.408,54,440
01-Jun-2017286.66290.00284.46288.77288.774,97,550
31-May-2017288.20289.87282.00286.38286.386,10,180
30-May-2017287.00292.39286.70287.87287.875,58,455
29-May-2017298.60298.60287.11288.11288.117,60,230
29-May-201712 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...