YES BANK LTD. (yesbank)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 20.89 | 20.9 | 20.89 | 20.9 | 312000 |
| 2025-05-20 15:28:00 | 20.9 | 20.9 | 20.89 | 20.89 | 416000 |
| 2025-05-20 15:27:00 | 20.88 | 20.9 | 20.88 | 20.9 | 624000 |
| 2025-05-20 15:26:00 | 20.88 | 20.88 | 20.88 | 20.88 | 260000 |
| 2025-05-20 15:25:00 | 20.88 | 20.88 | 20.87 | 20.88 | 520000 |
| 2025-05-20 15:24:00 | 20.89 | 20.89 | 20.89 | 20.89 | 364000 |
| 2025-05-20 15:23:00 | 20.9 | 20.9 | 20.89 | 20.89 | 260000 |
| 2025-05-20 15:22:00 | 20.88 | 20.9 | 20.88 | 20.9 | 364000 |
| 2025-05-20 15:21:00 | 20.88 | 20.88 | 20.88 | 20.88 | 572000 |
| 2025-05-20 15:20:00 | 20.87 | 20.89 | 20.87 | 20.88 | 754000 |
| 2025-05-20 15:19:00 | 20.89 | 20.89 | 20.87 | 20.87 | 78000 |
| 2025-05-20 15:18:00 | 20.9 | 20.9 | 20.88 | 20.89 | 442000 |
| 2025-05-20 15:17:00 | 20.9 | 20.9 | 20.9 | 20.9 | 130000 |
| 2025-05-20 15:16:00 | 20.91 | 20.91 | 20.9 | 20.9 | 78000 |
| 2025-05-20 15:15:00 | 20.93 | 20.93 | 20.91 | 20.91 | 104000 |
| 2025-05-20 15:14:00 | 20.93 | 20.93 | 20.93 | 20.93 | 234000 |
| 2025-05-20 15:13:00 | 20.92 | 20.93 | 20.92 | 20.93 | 494000 |
| 2025-05-20 15:12:00 | 20.91 | 20.91 | 20.9 | 20.9 | 104000 |
| 2025-05-20 15:11:00 | 20.9 | 20.91 | 20.9 | 20.91 | 52000 |
| 2025-05-20 15:10:00 | 20.89 | 20.9 | 20.89 | 20.9 | 312000 |
| 2025-05-20 15:09:00 | 20.86 | 20.9 | 20.86 | 20.89 | 338000 |
| 2025-05-20 15:08:00 | 20.85 | 20.86 | 20.85 | 20.86 | 156000 |
| 2025-05-20 15:07:00 | 20.88 | 20.88 | 20.85 | 20.85 | 156000 |
| 2025-05-20 15:06:00 | 20.88 | 20.88 | 20.88 | 20.88 | 78000 |
| 2025-05-20 15:05:00 | 20.88 | 20.88 | 20.88 | 20.88 | 130000 |
| 2025-05-20 15:04:00 | 20.87 | 20.88 | 20.87 | 20.88 | 260000 |
| 2025-05-20 15:03:00 | 20.88 | 20.88 | 20.87 | 20.87 | 130000 |
| 2025-05-20 15:02:00 | 20.9 | 20.9 | 20.88 | 20.88 | 78000 |
| 2025-05-20 15:01:00 | 20.86 | 20.9 | 20.86 | 20.9 | 130000 |
| 2025-05-20 15:00:00 | 20.84 | 20.86 | 20.84 | 20.86 | 156000 |
| 2025-05-20 14:59:00 | 20.87 | 20.87 | 20.84 | 20.84 | 78000 |
| 2025-05-20 14:58:00 | 20.85 | 20.87 | 20.85 | 20.87 | 182000 |
| 2025-05-20 14:57:00 | 20.85 | 20.86 | 20.85 | 20.85 | 208000 |
| 2025-05-20 14:56:00 | 20.88 | 20.88 | 20.85 | 20.85 | 520000 |
| 2025-05-20 14:55:00 | 20.89 | 20.89 | 20.86 | 20.88 | 1560000 |
| 2025-05-20 14:54:00 | 20.89 | 20.89 | 20.89 | 20.89 | 104000 |
| 2025-05-20 14:53:00 | 20.89 | 20.89 | 20.89 | 20.89 | 104000 |
| 2025-05-20 14:52:00 | 20.9 | 20.9 | 20.88 | 20.89 | 234000 |
| 2025-05-20 14:51:00 | 20.92 | 20.92 | 20.9 | 20.9 | 494000 |
| 2025-05-20 14:50:00 | 20.91 | 20.92 | 20.91 | 20.92 | 520000 |
| 2025-05-20 14:49:00 | 20.91 | 20.91 | 20.91 | 20.91 | 650000 |
| 2025-05-20 14:48:00 | 20.9 | 20.91 | 20.9 | 20.91 | 468000 |
| 2025-05-20 14:47:00 | 20.9 | 20.91 | 20.9 | 20.9 | 130000 |
| 2025-05-20 14:46:00 | 20.87 | 20.9 | 20.87 | 20.9 | 130000 |
| 2025-05-20 14:45:00 | 20.86 | 20.87 | 20.84 | 20.87 | 286000 |
| 2025-05-20 14:44:00 | 20.86 | 20.86 | 20.86 | 20.86 | 312000 |
| 2025-05-20 14:43:00 | 20.86 | 20.86 | 20.86 | 20.86 | 390000 |
| 2025-05-20 14:42:00 | 20.87 | 20.87 | 20.85 | 20.86 | 1040000 |
| 2025-05-20 14:41:00 | 20.9 | 20.9 | 20.87 | 20.87 | 130000 |
| 2025-05-20 14:40:00 | 20.91 | 20.91 | 20.9 | 20.9 | 338000 |
| 2025-05-20 14:39:00 | 20.94 | 20.94 | 20.91 | 20.91 | 208000 |
| 2025-05-20 14:38:00 | 20.92 | 20.94 | 20.92 | 20.94 | 26000 |
| 2025-05-20 14:37:00 | 20.91 | 20.92 | 20.91 | 20.92 | 104000 |
| 2025-05-20 14:36:00 | 20.92 | 20.92 | 20.91 | 20.91 | 364000 |
| 2025-05-20 14:35:00 | 20.94 | 20.94 | 20.92 | 20.92 | 312000 |
| 2025-05-20 14:34:00 | 20.92 | 20.94 | 20.92 | 20.94 | 416000 |
| 2025-05-20 14:33:00 | 20.87 | 20.91 | 20.86 | 20.91 | 676000 |
| 2025-05-20 14:32:00 | 20.88 | 20.88 | 20.87 | 20.87 | 286000 |
| 2025-05-20 14:31:00 | 20.9 | 20.9 | 20.88 | 20.88 | 260000 |
| 2025-05-20 14:30:00 | 20.89 | 20.91 | 20.88 | 20.9 | 208000 |
| 2025-05-20 14:29:00 | 20.91 | 20.91 | 20.89 | 20.89 | 676000 |
| 2025-05-20 14:28:00 | 20.92 | 20.92 | 20.91 | 20.91 | 182000 |
| 2025-05-20 14:27:00 | 20.92 | 20.92 | 20.92 | 20.92 | 156000 |
| 2025-05-20 14:26:00 | 20.94 | 20.94 | 20.92 | 20.92 | 624000 |
| 2025-05-20 14:25:00 | 20.93 | 20.95 | 20.93 | 20.94 | 260000 |
| 2025-05-20 14:24:00 | 20.94 | 20.94 | 20.92 | 20.93 | 416000 |
| 2025-05-20 14:23:00 | 20.94 | 20.94 | 20.92 | 20.94 | 234000 |
| 2025-05-20 14:22:00 | 20.97 | 20.97 | 20.93 | 20.94 | 416000 |
| 2025-05-20 14:21:00 | 21.0 | 21.0 | 20.97 | 20.97 | 494000 |
| 2025-05-20 14:20:00 | 21.03 | 21.03 | 21.0 | 21.0 | 468000 |
| 2025-05-20 14:19:00 | 21.04 | 21.04 | 21.03 | 21.03 | 130000 |
| 2025-05-20 14:18:00 | 21.04 | 21.05 | 21.04 | 21.05 | 182000 |
| 2025-05-20 14:17:00 | 21.02 | 21.04 | 21.02 | 21.04 | 234000 |
| 2025-05-20 14:16:00 | 21.03 | 21.03 | 21.0 | 21.02 | 52000 |
| 2025-05-20 14:15:00 | 21.02 | 21.03 | 21.02 | 21.03 | 182000 |
| 2025-05-20 14:14:00 | 21.02 | 21.02 | 20.99 | 21.02 | 598000 |
| 2025-05-20 14:13:00 | 21.02 | 21.02 | 21.02 | 21.02 | 78000 |
| 2025-05-20 14:12:00 | 21.04 | 21.04 | 21.01 | 21.02 | 546000 |
| 2025-05-20 14:11:00 | 21.03 | 21.04 | 21.03 | 21.04 | 78000 |
| 2025-05-20 14:10:00 | 21.05 | 21.05 | 21.02 | 21.03 | 442000 |
| 2025-05-20 14:09:00 | 21.05 | 21.05 | 21.04 | 21.04 | 208000 |
| 2025-05-20 14:08:00 | 21.09 | 21.09 | 21.03 | 21.05 | 598000 |
| 2025-05-20 14:07:00 | 21.07 | 21.09 | 21.07 | 21.09 | 182000 |
| 2025-05-20 14:06:00 | 21.08 | 21.08 | 21.08 | 21.08 | 78000 |
| 2025-05-20 14:05:00 | 21.08 | 21.08 | 21.08 | 21.08 | 754000 |
| 2025-05-20 14:04:00 | 21.1 | 21.1 | 21.08 | 21.08 | 1092000 |
| 2025-05-20 14:03:00 | 21.1 | 21.1 | 21.1 | 21.1 | 52000 |
| 2025-05-20 14:02:00 | 21.11 | 21.11 | 21.1 | 21.1 | 130000 |
| 2025-05-20 14:01:00 | 21.12 | 21.12 | 21.11 | 21.11 | 78000 |
| 2025-05-20 14:00:00 | 21.12 | 21.12 | 21.12 | 21.12 | 156000 |
| 2025-05-20 13:59:00 | 21.13 | 21.13 | 21.12 | 21.12 | 78000 |
| 2025-05-20 13:58:00 | 21.13 | 21.13 | 21.13 | 21.13 | 0 |
| 2025-05-20 13:57:00 | 21.15 | 21.15 | 21.13 | 21.13 | 52000 |
| 2025-05-20 13:56:00 | 21.15 | 21.15 | 21.15 | 21.15 | 0 |
| 2025-05-20 13:55:00 | 21.13 | 21.15 | 21.13 | 21.15 | 26000 |
| 2025-05-20 13:54:00 | 21.15 | 21.15 | 21.13 | 21.13 | 26000 |
| 2025-05-20 13:53:00 | 21.15 | 21.15 | 21.15 | 21.15 | 52000 |
| 2025-05-20 13:52:00 | 21.14 | 21.14 | 21.14 | 21.14 | 26000 |
| 2025-05-20 13:51:00 | 21.14 | 21.14 | 21.14 | 21.14 | 26000 |
| 2025-05-20 13:50:00 | 21.13 | 21.15 | 21.13 | 21.14 | 364000 |