YES BANK LTD. (yesbank)

BANKING Mid Cap
Future Daily Historical Data
Date Open High Low Close Volume
2025-07-08 05:30:00 20.15 20.17 19.97 20.07 31784200
2025-07-07 05:30:00 20.15 20.29 20.05 20.11 41487400
2025-07-04 05:30:00 20.12 20.32 19.8 20.15 65092300
2025-07-03 05:30:00 20.41 20.43 20.24 20.27 68762100
2025-07-02 05:30:00 20.6 20.61 20.27 20.41 56570900
2025-07-01 05:30:00 20.49 20.62 20.26 20.56 80549000
2025-06-30 05:30:00 20.4 20.75 20.38 20.46 136902200
2025-06-27 05:30:00 20.25 20.64 19.8 20.31 137182100
2025-06-26 05:30:00 20.31 20.33 20.01 20.06 324636000
2025-06-25 05:30:00 20.09 20.31 20.0 20.26 269828000
2025-06-24 05:30:00 20.1 20.2 20.01 20.04 330720000
2025-06-23 05:30:00 19.76 20.02 19.65 19.94 176150000
2025-06-20 05:30:00 19.44 19.85 19.43 19.78 110214000
2025-06-19 05:30:00 19.86 19.93 19.36 19.44 111618000
2025-06-18 05:30:00 19.87 20.14 19.75 19.91 76856000
2025-06-17 05:30:00 20.0 20.42 19.85 19.93 103662000
2025-06-16 05:30:00 20.21 20.49 19.89 20.31 107848000
2025-06-13 05:30:00 20.03 20.34 20.0 20.16 112190000
2025-06-12 05:30:00 20.77 20.83 20.39 20.44 85436000
2025-06-11 05:30:00 20.9 21.15 20.72 20.79 96980000
2025-06-10 05:30:00 21.08 21.17 20.86 20.88 77428000
2025-06-09 05:30:00 21.05 21.18 21.04 21.1 74880000
2025-06-06 05:30:00 21.04 21.15 20.82 20.96 98566000
2025-06-05 05:30:00 21.3 21.34 20.95 21.0 95316000
2025-06-04 05:30:00 21.12 21.47 20.82 21.24 168636000
2025-06-03 05:30:00 22.95 23.07 20.89 21.01 657020000
2025-06-02 05:30:00 21.5 23.49 21.42 23.37 359554000
2025-05-30 05:30:00 21.0 21.79 21.0 21.62 121550000
2025-05-29 05:30:00 21.27 21.38 21.08 21.31 157456000
2025-05-28 05:30:00 21.25 21.48 21.1 21.14 143884000
2025-05-27 05:30:00 21.0 21.25 20.92 21.21 158392000
2025-05-26 05:30:00 21.17 21.25 20.98 21.02 129818000
2025-05-23 05:30:00 20.99 21.29 20.92 21.18 78312000
2025-05-22 05:30:00 21.05 21.29 20.82 21.02 65520000
2025-05-21 05:30:00 20.88 21.14 20.66 21.03 67730000
2025-05-20 05:30:00 21.27 21.43 20.84 20.88 74100000
2025-05-19 05:30:00 21.6 21.72 21.21 21.25 97292000
2025-05-16 05:30:00 21.6 21.99 21.33 21.63 137202000
2025-05-15 05:30:00 21.14 21.75 20.99 21.58 174954000
2025-05-14 05:30:00 21.16 21.2 20.7 21.02 119938000
2025-05-13 05:30:00 20.59 21.47 20.28 20.92 231504000
2025-05-12 05:30:00 21.51 21.59 20.31 20.48 429572000
2025-05-09 05:30:00 17.91 20.4 17.91 20.08 570154000
2025-05-08 05:30:00 18.4 18.89 18.16 18.28 152958000
2025-05-07 05:30:00 18.0 18.43 17.8 18.34 114660000
2025-05-06 05:30:00 19.03 19.58 17.9 17.96 416442000
2025-05-05 05:30:00 17.75 17.93 17.55 17.82 46228000
2025-05-02 05:30:00 17.89 18.1 17.69 17.75 58396000
2025-04-30 05:30:00 18.05 18.06 17.75 17.8 52364000
2025-04-29 05:30:00 18.3 18.46 18.03 18.05 52572000
2025-04-28 05:30:00 17.83 18.27 17.8 18.2 75530000
2025-04-25 05:30:00 18.59 18.61 17.75 17.85 124748000
2025-04-24 05:30:00 18.4 18.65 18.31 18.47 144560000
2025-04-23 05:30:00 18.74 18.78 18.14 18.44 133458000
2025-04-22 05:30:00 18.87 18.98 18.63 18.69 136370000
2025-04-21 05:30:00 19.03 19.27 18.75 18.83 201812000
2025-04-17 05:30:00 17.8 18.15 17.72 18.06 108134000
2025-04-16 05:30:00 17.6 18.08 17.58 17.87 77168000
2025-04-15 05:30:00 17.39 17.6 17.31 17.57 59748000
2025-04-11 05:30:00 17.41 17.48 17.15 17.17 47788000
2025-04-09 05:30:00 17.21 17.34 16.93 17.21 60580000
2025-04-08 05:30:00 17.05 17.4 16.93 17.24 94302000
2025-04-07 05:30:00 16.55 16.95 16.27 16.88 126438000
2025-04-04 05:30:00 18.05 18.05 17.12 17.22 131716000
2025-04-03 05:30:00 17.28 18.09 17.21 18.0 85696000
2025-04-02 05:30:00 17.46 17.49 17.08 17.44 55822000
2025-04-01 05:30:00 16.73 17.51 16.66 17.4 96330000
2025-03-28 05:30:00 17.39 17.62 16.87 16.92 76466000
2025-03-27 05:30:00 17.1 17.56 16.9 17.34 219986000
2025-03-26 05:30:00 17.07 17.18 16.94 16.97 113620000
2025-03-25 05:30:00 17.49 17.51 17.01 17.05 144560000
2025-03-24 05:30:00 17.31 17.52 17.25 17.45 112684000
2025-03-21 05:30:00 16.86 17.24 16.86 17.19 63206000
2025-03-20 05:30:00 17.25 17.31 16.95 16.99 38948000
2025-03-19 05:30:00 16.41 17.1 16.41 17.05 69160000
2025-03-18 05:30:00 16.19 16.54 16.19 16.5 47788000
2025-03-17 05:30:00 16.44 16.44 16.1 16.16 37440000
2025-03-13 05:30:00 16.43 16.47 16.2 16.22 47216000
2025-03-12 05:30:00 16.46 16.54 16.03 16.21 45916000
2025-03-11 05:30:00 16.38 16.58 16.12 16.44 58838000
2025-03-10 05:30:00 17.03 17.04 16.51 16.55 54834000
2025-03-07 05:30:00 17.06 17.14 16.88 16.93 39650000
2025-03-06 05:30:00 17.25 17.36 17.03 17.06 39910000
2025-03-05 05:30:00 16.54 17.08 16.54 17.02 50336000
2025-03-04 05:30:00 16.34 16.86 16.23 16.43 80652000
2025-03-03 05:30:00 16.98 17.06 16.21 16.41 70044000
2025-02-28 05:30:00 17.45 17.45 16.73 16.86 77766000
2025-02-27 05:30:00 17.92 18.04 17.2 17.47 190216000
2025-02-25 05:30:00 17.85 18.08 17.76 17.81 97266000
2025-02-24 05:30:00 17.95 17.96 17.68 17.9 110656000
2025-02-21 05:30:00 18.2 18.42 17.9 17.94 83616000
2025-02-20 05:30:00 17.83 18.27 17.83 18.24 40144000
2025-02-19 05:30:00 17.49 18.08 17.33 18.04 41912000
2025-02-18 05:30:00 17.79 17.79 17.22 17.46 73814000
2025-02-17 05:30:00 17.81 17.86 17.42 17.71 77064000
2025-02-14 05:30:00 18.2 18.29 17.61 17.8 33540000
2025-02-13 05:30:00 18.17 18.49 18.17 18.2 31824000
2025-02-12 05:30:00 18.21 18.34 17.63 18.2 60658000
2025-02-11 05:30:00 18.78 18.78 18.06 18.19 36166000
2025-02-10 05:30:00 19.21 19.29 18.6 18.68 55848000