YES BANK LTD. (yesbank)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 17.84 | 17.85 | 17.84 | 17.85 | 338000 |
| 2025-04-25 15:28:00 | 17.84 | 17.84 | 17.84 | 17.84 | 208000 |
| 2025-04-25 15:27:00 | 17.85 | 17.85 | 17.84 | 17.84 | 78000 |
| 2025-04-25 15:26:00 | 17.84 | 17.85 | 17.84 | 17.85 | 234000 |
| 2025-04-25 15:25:00 | 17.83 | 17.84 | 17.83 | 17.84 | 312000 |
| 2025-04-25 15:24:00 | 17.84 | 17.84 | 17.83 | 17.83 | 650000 |
| 2025-04-25 15:23:00 | 17.84 | 17.84 | 17.84 | 17.84 | 156000 |
| 2025-04-25 15:22:00 | 17.84 | 17.84 | 17.84 | 17.84 | 208000 |
| 2025-04-25 15:21:00 | 17.85 | 17.85 | 17.84 | 17.84 | 1014000 |
| 2025-04-25 15:20:00 | 17.85 | 17.85 | 17.85 | 17.85 | 1144000 |
| 2025-04-25 15:19:00 | 17.84 | 17.85 | 17.84 | 17.85 | 104000 |
| 2025-04-25 15:18:00 | 17.84 | 17.84 | 17.84 | 17.84 | 182000 |
| 2025-04-25 15:17:00 | 17.83 | 17.84 | 17.83 | 17.84 | 832000 |
| 2025-04-25 15:16:00 | 17.83 | 17.83 | 17.83 | 17.83 | 624000 |
| 2025-04-25 15:15:00 | 17.84 | 17.84 | 17.83 | 17.83 | 260000 |
| 2025-04-25 15:14:00 | 17.85 | 17.85 | 17.84 | 17.84 | 260000 |
| 2025-04-25 15:13:00 | 17.86 | 17.86 | 17.85 | 17.85 | 780000 |
| 2025-04-25 15:12:00 | 17.87 | 17.87 | 17.86 | 17.86 | 468000 |
| 2025-04-25 15:11:00 | 17.87 | 17.87 | 17.87 | 17.87 | 104000 |
| 2025-04-25 15:10:00 | 17.87 | 17.87 | 17.87 | 17.87 | 52000 |
| 2025-04-25 15:09:00 | 17.87 | 17.87 | 17.87 | 17.87 | 234000 |
| 2025-04-25 15:08:00 | 17.87 | 17.88 | 17.87 | 17.87 | 208000 |
| 2025-04-25 15:07:00 | 17.87 | 17.89 | 17.87 | 17.87 | 156000 |
| 2025-04-25 15:06:00 | 17.88 | 17.88 | 17.87 | 17.87 | 286000 |
| 2025-04-25 15:05:00 | 17.88 | 17.88 | 17.88 | 17.88 | 78000 |
| 2025-04-25 15:04:00 | 17.87 | 17.88 | 17.87 | 17.88 | 416000 |
| 2025-04-25 15:03:00 | 17.86 | 17.87 | 17.86 | 17.87 | 78000 |
| 2025-04-25 15:02:00 | 17.86 | 17.86 | 17.86 | 17.86 | 312000 |
| 2025-04-25 15:01:00 | 17.88 | 17.88 | 17.86 | 17.86 | 156000 |
| 2025-04-25 15:00:00 | 17.86 | 17.88 | 17.86 | 17.88 | 286000 |
| 2025-04-25 14:59:00 | 17.86 | 17.86 | 17.86 | 17.86 | 130000 |
| 2025-04-25 14:58:00 | 17.91 | 17.91 | 17.86 | 17.86 | 260000 |
| 2025-04-25 14:57:00 | 17.92 | 17.92 | 17.91 | 17.91 | 130000 |
| 2025-04-25 14:56:00 | 17.92 | 17.92 | 17.92 | 17.92 | 78000 |
| 2025-04-25 14:55:00 | 17.91 | 17.92 | 17.91 | 17.92 | 312000 |
| 2025-04-25 14:54:00 | 17.89 | 17.91 | 17.89 | 17.91 | 104000 |
| 2025-04-25 14:53:00 | 17.88 | 17.89 | 17.88 | 17.89 | 234000 |
| 2025-04-25 14:52:00 | 17.87 | 17.89 | 17.87 | 17.88 | 312000 |
| 2025-04-25 14:51:00 | 17.87 | 17.89 | 17.87 | 17.89 | 156000 |
| 2025-04-25 14:50:00 | 17.86 | 17.87 | 17.86 | 17.87 | 260000 |
| 2025-04-25 14:49:00 | 17.85 | 17.86 | 17.85 | 17.86 | 208000 |
| 2025-04-25 14:48:00 | 17.83 | 17.85 | 17.83 | 17.85 | 130000 |
| 2025-04-25 14:47:00 | 17.84 | 17.85 | 17.84 | 17.85 | 78000 |
| 2025-04-25 14:46:00 | 17.86 | 17.86 | 17.84 | 17.84 | 390000 |
| 2025-04-25 14:45:00 | 17.87 | 17.87 | 17.86 | 17.86 | 104000 |
| 2025-04-25 14:44:00 | 17.84 | 17.87 | 17.84 | 17.87 | 182000 |
| 2025-04-25 14:43:00 | 17.87 | 17.87 | 17.86 | 17.86 | 364000 |
| 2025-04-25 14:42:00 | 17.86 | 17.87 | 17.86 | 17.87 | 364000 |
| 2025-04-25 14:41:00 | 17.86 | 17.86 | 17.86 | 17.86 | 104000 |
| 2025-04-25 14:40:00 | 17.88 | 17.88 | 17.86 | 17.86 | 364000 |
| 2025-04-25 14:39:00 | 17.89 | 17.89 | 17.88 | 17.88 | 104000 |
| 2025-04-25 14:38:00 | 17.86 | 17.89 | 17.86 | 17.89 | 156000 |
| 2025-04-25 14:37:00 | 17.87 | 17.87 | 17.87 | 17.87 | 650000 |
| 2025-04-25 14:36:00 | 17.89 | 17.89 | 17.87 | 17.87 | 312000 |
| 2025-04-25 14:35:00 | 17.88 | 17.88 | 17.88 | 17.88 | 182000 |
| 2025-04-25 14:34:00 | 17.89 | 17.89 | 17.88 | 17.88 | 286000 |
| 2025-04-25 14:33:00 | 17.91 | 17.91 | 17.89 | 17.89 | 884000 |
| 2025-04-25 14:32:00 | 17.93 | 17.93 | 17.91 | 17.91 | 208000 |
| 2025-04-25 14:31:00 | 17.95 | 17.95 | 17.93 | 17.93 | 156000 |
| 2025-04-25 14:30:00 | 17.93 | 17.95 | 17.93 | 17.95 | 52000 |
| 2025-04-25 14:29:00 | 17.97 | 17.97 | 17.93 | 17.93 | 312000 |
| 2025-04-25 14:28:00 | 17.95 | 17.97 | 17.95 | 17.97 | 130000 |
| 2025-04-25 14:27:00 | 17.98 | 17.98 | 17.95 | 17.95 | 312000 |
| 2025-04-25 14:26:00 | 17.98 | 17.98 | 17.98 | 17.98 | 78000 |
| 2025-04-25 14:25:00 | 17.98 | 17.98 | 17.98 | 17.98 | 78000 |
| 2025-04-25 14:24:00 | 17.98 | 17.98 | 17.98 | 17.98 | 1872000 |
| 2025-04-25 14:23:00 | 17.97 | 17.98 | 17.97 | 17.98 | 104000 |
| 2025-04-25 14:22:00 | 17.96 | 17.97 | 17.96 | 17.97 | 78000 |
| 2025-04-25 14:21:00 | 17.97 | 17.97 | 17.96 | 17.96 | 78000 |
| 2025-04-25 14:20:00 | 17.97 | 17.97 | 17.97 | 17.97 | 52000 |
| 2025-04-25 14:19:00 | 17.96 | 17.96 | 17.96 | 17.96 | 26000 |
| 2025-04-25 14:18:00 | 17.96 | 17.96 | 17.96 | 17.96 | 338000 |
| 2025-04-25 14:17:00 | 17.95 | 17.96 | 17.95 | 17.96 | 104000 |
| 2025-04-25 14:16:00 | 17.94 | 17.95 | 17.94 | 17.95 | 78000 |
| 2025-04-25 14:15:00 | 17.95 | 17.95 | 17.94 | 17.94 | 1118000 |
| 2025-04-25 14:14:00 | 17.9 | 17.95 | 17.9 | 17.95 | 156000 |
| 2025-04-25 14:13:00 | 17.93 | 17.93 | 17.9 | 17.9 | 2210000 |
| 2025-04-25 14:12:00 | 17.93 | 17.94 | 17.93 | 17.93 | 364000 |
| 2025-04-25 14:11:00 | 17.93 | 17.93 | 17.93 | 17.93 | 182000 |
| 2025-04-25 14:10:00 | 17.94 | 17.95 | 17.93 | 17.93 | 312000 |
| 2025-04-25 14:09:00 | 17.96 | 17.96 | 17.94 | 17.94 | 78000 |
| 2025-04-25 14:08:00 | 17.99 | 17.99 | 17.96 | 17.96 | 208000 |
| 2025-04-25 14:07:00 | 18.01 | 18.01 | 17.99 | 17.99 | 260000 |
| 2025-04-25 14:06:00 | 18.03 | 18.03 | 18.01 | 18.01 | 208000 |
| 2025-04-25 14:05:00 | 18.04 | 18.04 | 18.03 | 18.03 | 78000 |
| 2025-04-25 14:04:00 | 18.05 | 18.05 | 18.04 | 18.04 | 364000 |
| 2025-04-25 14:03:00 | 18.07 | 18.07 | 18.05 | 18.05 | 598000 |
| 2025-04-25 14:02:00 | 18.04 | 18.07 | 18.04 | 18.07 | 234000 |
| 2025-04-25 14:01:00 | 18.07 | 18.07 | 18.04 | 18.04 | 52000 |
| 2025-04-25 14:00:00 | 18.06 | 18.07 | 18.06 | 18.07 | 104000 |
| 2025-04-25 13:59:00 | 18.03 | 18.06 | 18.03 | 18.06 | 442000 |
| 2025-04-25 13:58:00 | 18.03 | 18.03 | 18.03 | 18.03 | 312000 |
| 2025-04-25 13:57:00 | 18.0 | 18.02 | 18.0 | 18.02 | 130000 |
| 2025-04-25 13:56:00 | 18.01 | 18.01 | 18.0 | 18.0 | 104000 |
| 2025-04-25 13:55:00 | 17.99 | 18.01 | 17.99 | 18.01 | 130000 |
| 2025-04-25 13:54:00 | 17.99 | 17.99 | 17.99 | 17.99 | 78000 |
| 2025-04-25 13:53:00 | 18.0 | 18.0 | 17.99 | 17.99 | 78000 |
| 2025-04-25 13:52:00 | 18.01 | 18.01 | 18.0 | 18.0 | 260000 |
| 2025-04-25 13:51:00 | 17.99 | 18.01 | 17.99 | 18.01 | 286000 |
| 2025-04-25 13:50:00 | 17.98 | 17.99 | 17.98 | 17.99 | 208000 |