YESBANK.NS (YESBANK.NS) — Price History
As of 2026-09-11 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-11 | 22.23 | 23.95 | 22.07 | 23.48 | +5.29% | 234,434,941 |
| 2026-09-10 | 22.40 | 22.48 | 22.24 | 22.30 | -0.54% | 47,990,386 |
| 2026-09-09 | 22.45 | 22.58 | 22.37 | 22.42 | -0.44% | 38,540,281 |
| 2026-09-08 | 22.44 | 22.57 | 22.38 | 22.52 | +0.45% | 38,612,501 |
| 2026-09-07 | 22.44 | 22.59 | 22.28 | 22.42 | -0.36% | 33,364,009 |
| 2026-09-04 | 22.47 | 22.62 | 22.44 | 22.50 | -0.18% | 31,739,702 |
| 2026-09-03 | 22.15 | 22.54 | 22.11 | 22.54 | +1.76% | 57,376,675 |
| 2026-09-02 | 22.00 | 22.15 | 21.82 | 22.15 | +0.23% | 44,781,892 |
| 2026-09-01 | 22.51 | 22.52 | 21.94 | 22.10 | -3.20% | 63,872,649 |
| 2026-08-31 | 22.07 | 22.83 | 21.98 | 22.83 | +3.30% | 102,020,136 |
| 2026-08-28 | 22.31 | 22.36 | 22.01 | 22.10 | -0.72% | 63,531,708 |
| 2026-08-27 | 22.40 | 22.55 | 22.25 | 22.26 | -0.54% | 40,844,488 |
| 2026-08-26 | 22.60 | 22.80 | 22.34 | 22.38 | -0.53% | 53,612,306 |
| 2026-08-25 | 22.60 | 22.67 | 22.42 | 22.50 | -0.44% | 64,264,051 |
| 2026-08-24 | 22.80 | 22.86 | 22.51 | 22.60 | -0.88% | 41,025,996 |
| 2026-08-21 | 22.74 | 22.87 | 22.63 | 22.80 | +0.26% | 33,859,169 |
| 2026-08-20 | 22.80 | 22.96 | 22.73 | 22.74 | +0.00% | 34,376,881 |
| 2026-08-19 | 22.50 | 22.77 | 22.42 | 22.74 | +1.25% | 49,505,267 |
| 2026-08-18 | 22.90 | 22.97 | 22.45 | 22.46 | -2.01% | 49,817,232 |
| 2026-08-17 | 22.67 | 23.02 | 22.45 | 22.92 | +1.10% | 58,204,418 |
| 2026-08-14 | 22.98 | 23.00 | 22.67 | 22.67 | -1.35% | 38,939,042 |
| 2026-08-13 | 22.97 | 23.04 | 22.81 | 22.98 | +0.00% | 37,644,646 |
| 2026-08-12 | 22.75 | 22.98 | 22.62 | 22.98 | +1.01% | 68,269,921 |
| 2026-08-11 | 22.75 | 22.79 | 22.58 | 22.75 | +0.00% | 31,365,174 |
| 2026-08-10 | 22.69 | 22.75 | 22.53 | 22.75 | +0.26% | 37,889,332 |
| 2026-08-07 | 22.68 | 22.80 | 22.63 | 22.69 | +0.04% | 25,521,116 |
| 2026-08-06 | 22.97 | 23.06 | 22.68 | 22.68 | -1.26% | 37,986,003 |
| 2026-08-05 | 23.00 | 23.15 | 22.82 | 22.97 | -0.13% | 69,932,112 |
| 2026-08-04 | 23.00 | 23.01 | 22.78 | 23.00 | +0.00% | 41,667,544 |
| 2026-08-03 | 22.80 | 23.00 | 22.75 | 23.00 | +1.01% | 35,072,952 |
| 2026-07-31 | 22.54 | 22.85 | 22.48 | 22.77 | +1.02% | 37,775,562 |
| 2026-07-30 | 22.84 | 22.88 | 22.46 | 22.54 | -1.31% | 56,345,653 |
| 2026-07-29 | 22.87 | 23.00 | 22.75 | 22.84 | +0.13% | 45,390,757 |
| 2026-07-28 | 22.94 | 22.98 | 22.76 | 22.81 | -0.57% | 71,668,089 |
| 2026-07-27 | 23.05 | 23.18 | 22.90 | 22.94 | -0.04% | 47,752,439 |
| 2026-07-24 | 22.82 | 23.02 | 22.64 | 22.95 | +0.09% | 53,804,519 |
| 2026-07-23 | 23.20 | 23.20 | 22.83 | 22.93 | -1.33% | 58,895,018 |
| 2026-07-22 | 23.16 | 23.75 | 23.00 | 23.24 | +0.43% | 167,363,949 |
| 2026-07-21 | 22.95 | 23.31 | 22.95 | 23.14 | +0.92% | 76,817,417 |
| 2026-07-20 | 23.65 | 23.65 | 22.71 | 22.93 | -2.88% | 133,383,727 |
| 2026-07-17 | 23.75 | 23.75 | 23.21 | 23.61 | -0.59% | 75,453,831 |
| 2026-07-16 | 23.80 | 23.87 | 23.58 | 23.75 | +0.64% | 53,414,170 |
| 2026-07-15 | 23.69 | 23.82 | 23.52 | 23.60 | -0.04% | 44,964,825 |
| 2026-07-14 | 23.75 | 23.85 | 23.50 | 23.61 | -0.71% | 61,791,520 |
| 2026-07-13 | 23.80 | 23.93 | 23.60 | 23.78 | -0.67% | 51,935,772 |
| 2026-07-10 | 23.90 | 24.03 | 23.80 | 23.94 | +1.27% | 44,492,915 |
| 2026-07-09 | 23.42 | 23.80 | 23.42 | 23.64 | +0.94% | 52,193,951 |
| 2026-07-08 | 23.88 | 24.05 | 23.32 | 23.42 | -2.46% | 83,807,507 |
| 2026-07-07 | 24.26 | 24.30 | 23.86 | 24.01 | -1.03% | 61,965,545 |
| 2026-07-06 | 24.64 | 24.79 | 24.19 | 24.26 | -0.53% | 73,317,092 |
| 2026-07-03 | 24.38 | 24.61 | 24.15 | 24.39 | +0.58% | 86,012,503 |
| 2026-07-02 | 24.60 | 24.66 | 24.15 | 24.25 | -1.34% | 57,142,326 |
| 2026-07-01 | 24.25 | 24.65 | 24.07 | 24.58 | +1.65% | 93,513,120 |
| 2026-06-30 | 25.25 | 25.34 | 24.10 | 24.18 | -3.63% | 160,293,573 |
| 2026-06-29 | 24.87 | 25.38 | 24.82 | 25.09 | +0.88% | 183,936,840 |
| 2026-06-26 | 24.87 | 24.87 | 24.87 | 24.87 | +0.00% | 0 |
| 2026-06-25 | 25.06 | 25.15 | 24.77 | 24.87 | -0.28% | 86,623,878 |
| 2026-06-24 | 24.55 | 25.07 | 24.55 | 24.94 | +1.59% | 117,169,271 |
| 2026-06-23 | 24.96 | 25.05 | 24.50 | 24.55 | -1.64% | 89,225,251 |
| 2026-06-22 | 25.50 | 25.56 | 24.93 | 24.96 | -1.77% | 142,168,889 |
| 2026-06-19 | 25.43 | 25.60 | 25.25 | 25.41 | -0.27% | 132,491,220 |
| 2026-06-18 | 25.24 | 25.78 | 25.10 | 25.48 | +1.47% | 232,600,629 |
| 2026-06-17 | 23.90 | 25.46 | 23.90 | 25.11 | +5.11% | 394,351,584 |
| 2026-06-16 | 23.76 | 24.49 | 23.45 | 23.89 | +0.46% | 219,386,959 |
| 2026-06-15 | 23.30 | 24.00 | 23.25 | 23.78 | +3.30% | 161,580,507 |
| 2026-06-12 | 22.85 | 23.05 | 22.43 | 23.02 | +3.60% | 87,273,100 |
| 2026-06-11 | 22.50 | 22.77 | 22.18 | 22.22 | -1.68% | 93,036,362 |
| 2026-06-10 | 23.40 | 23.52 | 22.52 | 22.60 | -3.29% | 97,611,104 |
| 2026-06-09 | 23.06 | 23.53 | 23.06 | 23.37 | +1.61% | 100,528,684 |
| 2026-06-08 | 22.94 | 23.55 | 22.92 | 23.00 | -1.29% | 117,743,530 |
| 2026-06-05 | 22.82 | 23.40 | 22.72 | 23.30 | +2.33% | 148,106,091 |
| 2026-06-04 | 22.70 | 23.02 | 22.67 | 22.77 | -0.70% | 77,191,326 |
| 2026-06-03 | 22.81 | 23.03 | 22.20 | 22.93 | +0.44% | 111,470,651 |
| 2026-06-02 | 22.92 | 23.02 | 22.47 | 22.83 | -0.78% | 165,063,885 |
| 2026-06-01 | 23.28 | 23.77 | 22.92 | 23.01 | -0.60% | 141,975,429 |
| 2026-05-29 | 22.80 | 23.55 | 22.80 | 23.15 | +1.71% | 313,761,828 |
| 2026-05-28 | 22.76 | 22.76 | 22.76 | 22.76 | +0.00% | 0 |
| 2026-05-27 | 22.82 | 22.97 | 22.72 | 22.76 | -0.31% | 83,642,012 |
| 2026-05-26 | 22.35 | 22.90 | 22.20 | 22.83 | +2.42% | 122,217,274 |
| 2026-05-25 | 22.14 | 22.40 | 22.01 | 22.29 | +1.92% | 69,502,731 |
| 2026-05-22 | 21.60 | 21.97 | 21.42 | 21.87 | +1.39% | 87,040,517 |
| 2026-05-21 | 22.17 | 22.34 | 20.93 | 21.57 | -1.95% | 130,253,122 |
| 2026-05-20 | 21.80 | 22.05 | 21.60 | 22.00 | +0.14% | 62,736,095 |
| 2026-05-19 | 21.84 | 22.13 | 21.72 | 21.97 | +0.73% | 68,781,455 |
| 2026-05-18 | 21.95 | 21.95 | 21.32 | 21.81 | -1.18% | 98,238,752 |
| 2026-05-15 | 22.28 | 22.44 | 21.98 | 22.07 | -0.54% | 107,821,837 |
| 2026-05-14 | 22.31 | 22.45 | 21.88 | 22.19 | +0.36% | 96,816,399 |
| 2026-05-13 | 22.05 | 22.55 | 21.92 | 22.11 | +0.23% | 112,430,701 |
| 2026-05-12 | 22.67 | 22.93 | 21.98 | 22.06 | -2.82% | 161,320,225 |
| 2026-05-11 | 22.61 | 23.18 | 22.47 | 22.70 | -1.05% | 191,211,937 |
| 2026-05-08 | 22.47 | 23.05 | 22.04 | 22.94 | +1.91% | 202,807,789 |
| 2026-05-07 | 22.04 | 22.69 | 22.01 | 22.51 | +1.72% | 232,834,764 |
| 2026-05-06 | 20.89 | 22.20 | 20.81 | 22.13 | +8.06% | 388,730,945 |
| 2026-05-05 | 19.98 | 20.94 | 19.76 | 20.48 | +2.61% | 162,940,686 |
| 2026-05-04 | 19.99 | 20.25 | 19.87 | 19.96 | +0.15% | 64,921,421 |
| 2026-05-01 | 19.93 | 19.93 | 19.93 | 19.93 | +0.00% | 0 |
| 2026-04-30 | 20.25 | 20.25 | 19.86 | 19.93 | -1.68% | 68,337,795 |
| 2026-04-29 | 20.04 | 20.55 | 19.98 | 20.27 | +1.50% | 127,592,848 |
| 2026-04-28 | 19.90 | 20.04 | 19.88 | 19.97 | +0.15% | 70,300,767 |
| 2026-04-27 | 19.85 | 20.11 | 19.85 | 19.94 | +0.50% | 55,466,486 |
| 2026-04-24 | 20.03 | 20.15 | 19.77 | 19.84 | -0.95% | 67,059,790 |
| 2026-04-23 | 19.94 | 20.09 | 19.86 | 20.03 | +0.20% | 86,860,205 |
| 2026-04-22 | 19.77 | 20.12 | 19.67 | 19.99 | +1.11% | 100,201,392 |
| 2026-04-21 | 19.98 | 19.98 | 19.72 | 19.77 | -0.35% | 96,821,013 |
| 2026-04-20 | 20.64 | 20.71 | 19.79 | 19.84 | -1.73% | 379,799,755 |
| 2026-04-17 | 20.07 | 20.44 | 19.82 | 20.19 | +1.20% | 130,228,329 |
| 2026-04-16 | 19.54 | 20.12 | 19.37 | 19.95 | +3.05% | 161,480,178 |
| 2026-04-15 | 19.20 | 19.43 | 19.15 | 19.36 | +2.54% | 67,248,757 |
| 2026-04-13 | 18.70 | 18.98 | 18.45 | 18.88 | -1.05% | 69,070,156 |
| 2026-04-10 | 19.00 | 19.20 | 19.00 | 19.08 | +0.79% | 82,318,770 |
| 2026-04-09 | 19.00 | 19.20 | 18.84 | 18.93 | -0.58% | 82,910,223 |
| 2026-04-08 | 18.88 | 19.10 | 18.68 | 19.04 | +5.02% | 117,741,157 |
| 2026-04-07 | 18.12 | 18.22 | 17.92 | 18.13 | -0.11% | 59,342,949 |
| 2026-04-06 | 17.93 | 18.19 | 17.68 | 18.15 | +1.57% | 111,004,079 |
| 2026-04-02 | 17.70 | 17.94 | 17.30 | 17.87 | -0.22% | 98,125,615 |
| 2026-04-01 | 17.66 | 18.10 | 17.63 | 17.91 | +3.83% | 98,191,539 |
| 2026-03-30 | 17.95 | 17.96 | 17.20 | 17.25 | -4.80% | 174,192,183 |
| 2026-03-27 | 18.47 | 18.47 | 17.96 | 18.12 | -1.89% | 234,486,177 |
| 2026-03-25 | 18.22 | 18.58 | 18.20 | 18.47 | +2.21% | 89,076,218 |
| 2026-03-24 | 18.14 | 18.18 | 17.86 | 18.07 | +2.38% | 96,268,443 |
| 2026-03-23 | 18.49 | 18.49 | 17.56 | 17.65 | -5.01% | 135,553,006 |
| 2026-03-20 | 18.53 | 18.99 | 18.51 | 18.58 | +1.03% | 102,980,717 |
| 2026-03-19 | 18.56 | 18.74 | 18.28 | 18.39 | -2.90% | 73,345,327 |
| 2026-03-18 | 18.73 | 18.97 | 18.66 | 18.94 | +1.61% | 65,772,319 |
| 2026-03-17 | 18.55 | 18.73 | 18.45 | 18.64 | +0.54% | 88,004,499 |
| 2026-03-16 | 18.61 | 18.84 | 18.19 | 18.54 | -1.38% | 125,321,996 |
| 2026-03-13 | 19.22 | 19.25 | 18.75 | 18.80 | -2.64% | 94,002,650 |
| 2026-03-12 | 19.45 | 19.52 | 19.02 | 19.31 | -1.13% | 87,147,333 |
| 2026-03-11 | 19.91 | 20.04 | 19.48 | 19.53 | -1.91% | 69,922,613 |
| 2026-03-10 | 19.86 | 20.04 | 19.73 | 19.91 | +1.32% | 78,217,318 |
| 2026-03-09 | 19.89 | 19.89 | 19.30 | 19.65 | -2.34% | 106,887,032 |
| 2026-03-06 | 20.20 | 20.50 | 20.07 | 20.12 | -0.54% | 61,593,487 |
| 2026-03-05 | 20.04 | 20.27 | 19.91 | 20.23 | +1.10% | 70,853,056 |
| 2026-03-04 | 19.87 | 20.23 | 19.84 | 20.01 | -0.84% | 108,973,379 |
| 2026-03-02 | 19.93 | 20.52 | 19.91 | 20.18 | -2.61% | 141,054,900 |
| 2026-02-27 | 21.01 | 21.01 | 20.65 | 20.72 | -1.52% | 98,977,180 |
| 2026-02-26 | 20.75 | 21.24 | 20.75 | 21.04 | +1.54% | 214,470,676 |
| 2026-02-25 | 20.80 | 20.94 | 20.57 | 20.72 | -0.48% | 66,907,423 |
| 2026-02-24 | 20.89 | 21.01 | 20.61 | 20.82 | -0.34% | 81,564,930 |
| 2026-02-23 | 21.06 | 21.14 | 20.75 | 20.89 | -0.71% | 51,401,565 |
| 2026-02-20 | 20.96 | 21.12 | 20.84 | 21.04 | +0.38% | 45,942,123 |
| 2026-02-19 | 21.24 | 21.33 | 20.83 | 20.96 | -1.32% | 40,678,406 |
| 2026-02-18 | 21.09 | 21.26 | 21.08 | 21.24 | +0.76% | 39,086,908 |
| 2026-02-17 | 20.88 | 21.17 | 20.88 | 21.08 | +0.57% | 52,974,883 |
| 2026-02-16 | 20.76 | 20.99 | 20.70 | 20.96 | +0.48% | 46,684,058 |
| 2026-02-13 | 21.03 | 21.07 | 20.71 | 20.86 | -1.14% | 59,208,817 |
| 2026-02-12 | 21.30 | 21.32 | 21.00 | 21.10 | -1.03% | 80,095,498 |
| 2026-02-11 | 21.49 | 21.49 | 21.22 | 21.32 | -0.37% | 51,470,737 |
| 2026-02-10 | 21.60 | 21.60 | 21.34 | 21.40 | -0.74% | 54,079,341 |
| 2026-02-09 | 21.39 | 21.64 | 21.30 | 21.56 | +1.27% | 66,727,230 |
| 2026-02-06 | 21.36 | 21.43 | 21.07 | 21.29 | -0.42% | 63,575,388 |
| 2026-02-05 | 21.59 | 21.65 | 21.20 | 21.38 | -0.79% | 79,887,065 |
| 2026-02-04 | 21.31 | 21.63 | 21.26 | 21.55 | +1.13% | 101,189,935 |
| 2026-02-03 | 21.99 | 21.99 | 21.25 | 21.31 | +0.57% | 92,631,268 |
| 2026-02-02 | 21.18 | 21.35 | 20.81 | 21.19 | -1.03% | 76,912,343 |
| 2026-01-30 | 21.15 | 21.48 | 21.02 | 21.41 | +0.47% | 81,922,208 |
| 2026-01-29 | 21.48 | 21.55 | 21.02 | 21.31 | -0.79% | 262,833,336 |
| 2026-01-28 | 21.20 | 21.55 | 21.18 | 21.48 | +2.19% | 87,803,981 |
| 2026-01-27 | 21.00 | 21.18 | 20.68 | 21.02 | +0.48% | 111,906,765 |
| 2026-01-23 | 21.73 | 21.76 | 20.80 | 20.92 | -3.28% | 120,490,912 |
| 2026-01-22 | 21.89 | 22.05 | 21.55 | 21.63 | -0.14% | 93,938,702 |
| 2026-01-21 | 21.68 | 22.02 | 21.51 | 21.66 | -0.18% | 133,777,591 |
| 2026-01-20 | 22.65 | 22.69 | 21.61 | 21.70 | -4.66% | 165,413,896 |
| 2026-01-19 | 23.99 | 23.99 | 22.66 | 22.76 | -2.98% | 195,595,177 |
| 2026-01-16 | 23.00 | 23.67 | 23.00 | 23.46 | +2.22% | 171,164,616 |
| 2026-01-15 | 22.95 | 22.95 | 22.95 | 22.95 | +0.00% | 0 |
| 2026-01-14 | 22.80 | 23.06 | 22.67 | 22.95 | +0.70% | 69,741,380 |
| 2026-01-13 | 23.06 | 23.12 | 22.60 | 22.79 | -0.74% | 65,671,077 |
| 2026-01-12 | 22.80 | 23.04 | 22.46 | 22.96 | +0.53% | 113,760,125 |
| 2026-01-09 | 22.62 | 23.23 | 22.55 | 22.84 | +0.53% | 109,751,170 |
| 2026-01-08 | 23.49 | 23.50 | 22.62 | 22.72 | -3.32% | 137,071,427 |
| 2026-01-07 | 22.89 | 23.57 | 22.72 | 23.50 | +3.02% | 188,593,277 |
| 2026-01-06 | 22.80 | 23.20 | 22.67 | 22.81 | -0.09% | 121,289,455 |
| 2026-01-05 | 22.35 | 22.91 | 22.18 | 22.83 | +2.42% | 153,037,809 |
| 2026-01-02 | 21.50 | 22.34 | 21.48 | 22.29 | +3.72% | 114,890,325 |
| 2026-01-01 | 21.66 | 21.70 | 21.44 | 21.49 | -0.51% | 32,482,816 |
| 2025-12-31 | 21.40 | 21.78 | 21.39 | 21.60 | +1.08% | 64,801,196 |
| 2025-12-30 | 21.40 | 21.48 | 21.15 | 21.37 | +0.05% | 267,083,134 |
| 2025-12-29 | 21.52 | 21.59 | 21.31 | 21.36 | -0.74% | 50,264,490 |
| 2025-12-26 | 21.67 | 21.73 | 21.47 | 21.52 | -0.78% | 37,356,486 |
| 2025-12-24 | 21.73 | 21.95 | 21.66 | 21.69 | -0.23% | 45,436,981 |
| 2025-12-23 | 21.78 | 21.87 | 21.65 | 21.74 | -0.18% | 41,573,838 |
| 2025-12-22 | 21.78 | 21.86 | 21.70 | 21.78 | +0.37% | 40,151,576 |
| 2025-12-19 | 21.45 | 21.76 | 21.45 | 21.70 | +1.21% | 86,903,781 |
| 2025-12-18 | 21.56 | 21.59 | 21.30 | 21.44 | -0.56% | 37,324,141 |
| 2025-12-17 | 21.51 | 21.68 | 21.46 | 21.56 | +0.28% | 52,042,505 |
| 2025-12-16 | 21.70 | 21.80 | 21.33 | 21.50 | -1.19% | 58,377,894 |
| 2025-12-15 | 21.87 | 21.95 | 21.70 | 21.76 | -0.73% | 42,862,660 |
| 2025-12-12 | 21.94 | 22.09 | 21.84 | 21.92 | -0.09% | 65,886,403 |
| 2025-12-11 | 21.78 | 22.00 | 21.60 | 21.94 | +1.01% | 49,809,860 |
| 2025-12-10 | 22.03 | 22.19 | 21.67 | 21.72 | -1.36% | 59,340,201 |
| 2025-12-09 | 21.79 | 22.18 | 21.58 | 22.02 | +0.55% | 75,695,676 |
| 2025-12-08 | 22.63 | 22.69 | 21.80 | 21.90 | -3.10% | 92,735,902 |
| 2025-12-05 | 22.79 | 22.79 | 22.47 | 22.60 | -0.70% | 81,360,183 |
| 2025-12-04 | 22.49 | 22.97 | 22.33 | 22.76 | +1.61% | 135,564,479 |
| 2025-12-03 | 22.85 | 22.87 | 22.32 | 22.40 | -1.37% | 102,870,973 |
| 2025-12-02 | 22.59 | 22.93 | 22.42 | 22.71 | +1.16% | 140,633,299 |
| 2025-12-01 | 22.94 | 23.10 | 22.38 | 22.45 | -2.09% | 79,108,039 |
| 2025-11-28 | 22.84 | 23.05 | 22.73 | 22.93 | +0.39% | 72,031,509 |
| 2025-11-27 | 22.93 | 23.19 | 22.64 | 22.84 | -0.39% | 65,580,085 |
| 2025-11-26 | 22.75 | 23.00 | 22.61 | 22.93 | +1.01% | 72,030,859 |
| 2025-11-25 | 22.38 | 22.82 | 22.30 | 22.70 | +2.25% | 111,959,200 |
| 2025-11-24 | 22.43 | 22.48 | 22.16 | 22.20 | -1.03% | 139,013,154 |
| 2025-11-21 | 22.63 | 22.66 | 22.32 | 22.43 | -0.88% | 67,259,036 |
| 2025-11-20 | 23.02 | 23.05 | 22.58 | 22.63 | -1.31% | 64,244,668 |
| 2025-11-19 | 22.99 | 23.06 | 22.76 | 22.93 | -0.26% | 60,590,652 |
| 2025-11-18 | 23.19 | 23.25 | 22.95 | 22.99 | -0.73% | 74,216,797 |
| 2025-11-17 | 22.58 | 23.33 | 22.58 | 23.16 | +2.93% | 156,830,924 |
| 2025-11-14 | 22.48 | 22.60 | 22.36 | 22.50 | +0.09% | 50,842,831 |
| 2025-11-13 | 22.75 | 22.84 | 22.45 | 22.48 | -1.19% | 59,377,342 |
| 2025-11-12 | 22.71 | 22.90 | 22.67 | 22.75 | +0.53% | 62,838,364 |
| 2025-11-11 | 22.74 | 22.75 | 22.39 | 22.63 | -0.48% | 53,666,213 |
| 2025-11-10 | 22.90 | 23.05 | 22.70 | 22.74 | -0.48% | 48,716,934 |
| 2025-11-07 | 22.50 | 22.94 | 22.30 | 22.85 | +0.97% | 84,025,519 |
| 2025-11-06 | 23.02 | 23.10 | 22.61 | 22.63 | -1.69% | 78,361,962 |
| 2025-11-04 | 22.97 | 23.47 | 22.80 | 23.02 | +0.22% | 139,505,986 |
| 2025-11-03 | 22.75 | 23.15 | 22.53 | 22.97 | +1.01% | 107,152,375 |
| 2025-10-31 | 22.27 | 23.22 | 22.27 | 22.74 | +2.29% | 210,892,173 |
| 2025-10-30 | 22.75 | 22.75 | 22.20 | 22.23 | -2.03% | 80,860,184 |
| 2025-10-29 | 22.76 | 22.94 | 22.66 | 22.69 | -0.18% | 56,148,847 |
| 2025-10-28 | 22.75 | 22.96 | 22.54 | 22.73 | -0.18% | 90,650,700 |
| 2025-10-27 | 22.72 | 22.94 | 22.66 | 22.77 | +0.44% | 81,275,519 |
| 2025-10-24 | 22.75 | 22.88 | 22.47 | 22.67 | -0.22% | 90,033,037 |
| 2025-10-23 | 22.78 | 23.20 | 22.65 | 22.72 | -0.13% | 130,607,745 |
| 2025-10-21 | 22.79 | 22.90 | 22.68 | 22.75 | +0.49% | 25,743,458 |
| 2025-10-20 | 22.50 | 22.96 | 22.14 | 22.64 | +1.75% | 174,176,913 |
| 2025-10-17 | 23.13 | 23.24 | 22.05 | 22.25 | -3.76% | 199,136,558 |
| 2025-10-16 | 23.47 | 23.47 | 23.08 | 23.12 | -0.86% | 80,935,243 |
| 2025-10-15 | 23.35 | 23.47 | 23.21 | 23.32 | +0.00% | 91,990,161 |
| 2025-10-14 | 24.08 | 24.14 | 23.23 | 23.32 | -2.95% | 154,381,162 |
| 2025-10-13 | 24.20 | 24.29 | 23.82 | 24.03 | +0.13% | 251,979,906 |
| 2025-10-10 | 22.45 | 24.30 | 22.42 | 24.00 | +7.05% | 551,294,320 |
| 2025-10-09 | 22.05 | 22.47 | 22.01 | 22.42 | +1.72% | 113,280,531 |
| 2025-10-08 | 22.25 | 22.29 | 21.90 | 22.04 | -0.81% | 96,892,054 |
| 2025-10-07 | 21.95 | 22.36 | 21.94 | 22.22 | +1.32% | 120,108,122 |
| 2025-10-06 | 21.90 | 22.19 | 21.78 | 21.93 | +0.37% | 103,492,711 |
| 2025-10-03 | 21.76 | 21.97 | 21.68 | 21.85 | +0.41% | 108,054,972 |
| 2025-10-01 | 21.28 | 21.82 | 21.16 | 21.76 | +2.40% | 157,063,539 |
| 2025-09-30 | 21.07 | 21.47 | 21.07 | 21.25 | +1.00% | 92,547,790 |
| 2025-09-29 | 21.02 | 21.34 | 21.01 | 21.04 | +0.33% | 69,388,119 |
| 2025-09-26 | 21.35 | 21.40 | 20.90 | 20.97 | -1.78% | 85,479,445 |
| 2025-09-25 | 21.19 | 21.57 | 21.16 | 21.35 | +0.76% | 117,158,717 |
| 2025-09-24 | 21.34 | 21.55 | 21.15 | 21.19 | -0.89% | 76,509,671 |
| 2025-09-23 | 21.20 | 21.45 | 21.10 | 21.38 | +0.80% | 82,429,015 |
| 2025-09-22 | 21.24 | 21.63 | 21.18 | 21.21 | +0.19% | 111,736,439 |
| 2025-09-19 | 21.07 | 21.39 | 21.00 | 21.17 | +0.47% | 116,051,178 |
| 2025-09-18 | 21.30 | 21.31 | 20.94 | 21.07 | -0.38% | 78,623,637 |
| 2025-09-17 | 21.04 | 21.24 | 20.87 | 21.15 | +0.67% | 77,272,829 |
| 2025-09-16 | 21.01 | 21.09 | 20.84 | 21.01 | +0.00% | 58,912,746 |
| 2025-09-15 | 20.87 | 21.28 | 20.87 | 21.01 | +0.72% | 74,452,689 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+18.69%). Worst month: Jul (-7.38%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-11
Quick answers
What is YESBANK.NS's (YESBANK.NS) latest close?
23.48 on 2026-09-11, from the Closelook data lake's daily price record.
What is YESBANK.NS's 52-week high and low?
25.78 high and 17.20 low over the trailing 52 weeks, as of 2026-09-11.
What is YESBANK.NS's strongest and weakest month historically?
Historically, YESBANK.NS's strongest calendar month has been May (average +18.69%) and its weakest Jul (average -7.38%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 425 daily bars in the Closelook data lake.