YES BANK LTD. (yesbank)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 20.11 | 20.11 | 20.11 | 20.11 | 279900 |
| 2025-07-08 15:28:00 | 20.12 | 20.13 | 20.12 | 20.13 | 124400 |
| 2025-07-08 15:27:00 | 20.12 | 20.12 | 20.12 | 20.12 | 124400 |
| 2025-07-08 15:26:00 | 20.12 | 20.12 | 20.12 | 20.12 | 248800 |
| 2025-07-08 15:25:00 | 20.11 | 20.12 | 20.11 | 20.12 | 155500 |
| 2025-07-08 15:24:00 | 20.11 | 20.11 | 20.1 | 20.1 | 186600 |
| 2025-07-08 15:23:00 | 20.11 | 20.11 | 20.11 | 20.11 | 62200 |
| 2025-07-08 15:22:00 | 20.11 | 20.11 | 20.11 | 20.11 | 31100 |
| 2025-07-08 15:21:00 | 20.12 | 20.12 | 20.11 | 20.11 | 248800 |
| 2025-07-08 15:20:00 | 20.12 | 20.12 | 20.11 | 20.11 | 404300 |
| 2025-07-08 15:19:00 | 20.13 | 20.13 | 20.12 | 20.12 | 217700 |
| 2025-07-08 15:18:00 | 20.12 | 20.12 | 20.12 | 20.12 | 590900 |
| 2025-07-08 15:17:00 | 20.12 | 20.13 | 20.12 | 20.13 | 466500 |
| 2025-07-08 15:16:00 | 20.12 | 20.12 | 20.11 | 20.12 | 217700 |
| 2025-07-08 15:15:00 | 20.11 | 20.12 | 20.11 | 20.12 | 404300 |
| 2025-07-08 15:14:00 | 20.11 | 20.11 | 20.11 | 20.11 | 93300 |
| 2025-07-08 15:13:00 | 20.12 | 20.12 | 20.12 | 20.12 | 31100 |
| 2025-07-08 15:12:00 | 20.12 | 20.12 | 20.12 | 20.12 | 31100 |
| 2025-07-08 15:11:00 | 20.11 | 20.12 | 20.11 | 20.12 | 466500 |
| 2025-07-08 15:10:00 | 20.13 | 20.13 | 20.12 | 20.12 | 186600 |
| 2025-07-08 15:09:00 | 20.13 | 20.13 | 20.12 | 20.12 | 155500 |
| 2025-07-08 15:08:00 | 20.12 | 20.12 | 20.11 | 20.11 | 435400 |
| 2025-07-08 15:07:00 | 20.12 | 20.12 | 20.12 | 20.12 | 31100 |
| 2025-07-08 15:06:00 | 20.12 | 20.12 | 20.11 | 20.11 | 248800 |
| 2025-07-08 15:05:00 | 20.11 | 20.11 | 20.11 | 20.11 | 0 |
| 2025-07-08 15:04:00 | 20.11 | 20.12 | 20.11 | 20.11 | 217700 |
| 2025-07-08 15:03:00 | 20.09 | 20.11 | 20.09 | 20.11 | 248800 |
| 2025-07-08 15:02:00 | 20.09 | 20.1 | 20.09 | 20.1 | 404300 |
| 2025-07-08 15:01:00 | 20.09 | 20.11 | 20.09 | 20.11 | 808600 |
| 2025-07-08 15:00:00 | 20.08 | 20.08 | 20.08 | 20.08 | 31100 |
| 2025-07-08 14:59:00 | 20.08 | 20.08 | 20.07 | 20.07 | 1337300 |
| 2025-07-08 14:58:00 | 20.06 | 20.06 | 20.05 | 20.06 | 964100 |
| 2025-07-08 14:57:00 | 20.06 | 20.06 | 20.06 | 20.06 | 31100 |
| 2025-07-08 14:56:00 | 20.05 | 20.05 | 20.05 | 20.05 | 124400 |
| 2025-07-08 14:55:00 | 20.06 | 20.06 | 20.05 | 20.05 | 901900 |
| 2025-07-08 14:54:00 | 20.05 | 20.06 | 20.05 | 20.06 | 93300 |
| 2025-07-08 14:53:00 | 20.04 | 20.04 | 20.04 | 20.04 | 93300 |
| 2025-07-08 14:52:00 | 20.05 | 20.05 | 20.05 | 20.05 | 62200 |
| 2025-07-08 14:51:00 | 20.04 | 20.05 | 20.04 | 20.05 | 62200 |
| 2025-07-08 14:50:00 | 20.06 | 20.06 | 20.04 | 20.04 | 870800 |
| 2025-07-08 14:49:00 | 20.06 | 20.06 | 20.05 | 20.06 | 124400 |
| 2025-07-08 14:48:00 | 20.06 | 20.06 | 20.06 | 20.06 | 186600 |
| 2025-07-08 14:47:00 | 20.05 | 20.05 | 20.05 | 20.05 | 31100 |
| 2025-07-08 14:46:00 | 20.05 | 20.05 | 20.05 | 20.05 | 0 |
| 2025-07-08 14:45:00 | 20.05 | 20.05 | 20.05 | 20.05 | 0 |
| 2025-07-08 14:44:00 | 20.05 | 20.05 | 20.05 | 20.05 | 31100 |
| 2025-07-08 14:43:00 | 20.06 | 20.06 | 20.04 | 20.04 | 62200 |
| 2025-07-08 14:42:00 | 20.05 | 20.05 | 20.05 | 20.05 | 93300 |
| 2025-07-08 14:41:00 | 20.05 | 20.05 | 20.05 | 20.05 | 0 |
| 2025-07-08 14:40:00 | 20.05 | 20.05 | 20.05 | 20.05 | 31100 |
| 2025-07-08 14:39:00 | 20.04 | 20.04 | 20.04 | 20.04 | 93300 |
| 2025-07-08 14:38:00 | 20.03 | 20.04 | 20.03 | 20.03 | 248800 |
| 2025-07-08 14:37:00 | 20.04 | 20.04 | 20.04 | 20.04 | 93300 |
| 2025-07-08 14:36:00 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
| 2025-07-08 14:35:00 | 20.05 | 20.05 | 20.04 | 20.04 | 124400 |
| 2025-07-08 14:34:00 | 20.06 | 20.06 | 20.06 | 20.06 | 31100 |
| 2025-07-08 14:33:00 | 20.05 | 20.05 | 20.05 | 20.05 | 93300 |
| 2025-07-08 14:32:00 | 20.05 | 20.05 | 20.04 | 20.05 | 155500 |
| 2025-07-08 14:31:00 | 20.05 | 20.05 | 20.05 | 20.05 | 31100 |
| 2025-07-08 14:30:00 | 20.05 | 20.05 | 20.05 | 20.05 | 31100 |
| 2025-07-08 14:29:00 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
| 2025-07-08 14:28:00 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
| 2025-07-08 14:27:00 | 20.04 | 20.04 | 20.04 | 20.04 | 31100 |
| 2025-07-08 14:26:00 | 20.03 | 20.03 | 20.03 | 20.03 | 62200 |
| 2025-07-08 14:25:00 | 20.03 | 20.03 | 20.03 | 20.03 | 93300 |
| 2025-07-08 14:24:00 | 20.04 | 20.04 | 20.04 | 20.04 | 93300 |
| 2025-07-08 14:23:00 | 20.03 | 20.04 | 20.03 | 20.04 | 248800 |
| 2025-07-08 14:22:00 | 20.03 | 20.03 | 20.03 | 20.03 | 0 |
| 2025-07-08 14:21:00 | 20.03 | 20.03 | 20.03 | 20.03 | 0 |
| 2025-07-08 14:20:00 | 20.03 | 20.03 | 20.03 | 20.03 | 31100 |
| 2025-07-08 14:19:00 | 20.04 | 20.04 | 20.04 | 20.04 | 31100 |
| 2025-07-08 14:18:00 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
| 2025-07-08 14:17:00 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
| 2025-07-08 14:16:00 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
| 2025-07-08 14:15:00 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
| 2025-07-08 14:14:00 | 20.04 | 20.04 | 20.04 | 20.04 | 31100 |
| 2025-07-08 14:13:00 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
| 2025-07-08 14:12:00 | 20.05 | 20.05 | 20.04 | 20.04 | 186600 |
| 2025-07-08 14:11:00 | 20.05 | 20.05 | 20.05 | 20.05 | 62200 |
| 2025-07-08 14:10:00 | 20.05 | 20.05 | 20.05 | 20.05 | 0 |
| 2025-07-08 14:09:00 | 20.05 | 20.05 | 20.05 | 20.05 | 31100 |
| 2025-07-08 14:08:00 | 20.05 | 20.05 | 20.05 | 20.05 | 31100 |
| 2025-07-08 14:07:00 | 20.04 | 20.05 | 20.04 | 20.05 | 62200 |
| 2025-07-08 14:06:00 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
| 2025-07-08 14:05:00 | 20.04 | 20.04 | 20.04 | 20.04 | 124400 |
| 2025-07-08 14:04:00 | 20.04 | 20.04 | 20.04 | 20.04 | 93300 |
| 2025-07-08 14:03:00 | 20.05 | 20.05 | 20.05 | 20.05 | 31100 |
| 2025-07-08 14:02:00 | 20.05 | 20.05 | 20.05 | 20.05 | 279900 |
| 2025-07-08 14:01:00 | 20.06 | 20.06 | 20.06 | 20.06 | 0 |
| 2025-07-08 14:00:00 | 20.06 | 20.06 | 20.06 | 20.06 | 31100 |
| 2025-07-08 13:59:00 | 20.07 | 20.07 | 20.07 | 20.07 | 0 |
| 2025-07-08 13:58:00 | 20.07 | 20.07 | 20.07 | 20.07 | 0 |
| 2025-07-08 13:57:00 | 20.07 | 20.07 | 20.07 | 20.07 | 0 |
| 2025-07-08 13:56:00 | 20.07 | 20.07 | 20.07 | 20.07 | 0 |
| 2025-07-08 13:55:00 | 20.07 | 20.07 | 20.07 | 20.07 | 62200 |
| 2025-07-08 13:54:00 | 20.08 | 20.08 | 20.08 | 20.08 | 0 |
| 2025-07-08 13:53:00 | 20.08 | 20.08 | 20.08 | 20.08 | 0 |
| 2025-07-08 13:52:00 | 20.08 | 20.08 | 20.08 | 20.08 | 0 |
| 2025-07-08 13:51:00 | 20.08 | 20.08 | 20.08 | 20.08 | 0 |
| 2025-07-08 13:50:00 | 20.08 | 20.08 | 20.08 | 20.08 | 31100 |