Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,862.19 +1,389.56 (+2.26%) CMC Crypto 200
1,305.08 +3.01 (+0.23%)
Yes Bank Limited (YESBANK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:26PM IST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 23.76 | 24.12 | 23.60 | 24.04 | 24.04 | 18,907,723 |
| 28 Jun 2024 | 23.60 | 24.08 | 23.55 | 23.70 | 23.70 | 22,163,690 |
| 27 Jun 2024 | 23.86 | 23.92 | 23.32 | 23.52 | 23.52 | 16,893,570 |
| 26 Jun 2024 | 24.02 | 24.24 | 23.73 | 23.81 | 23.81 | 10,344,740 |
| 25 Jun 2024 | 24.10 | 24.46 | 23.97 | 24.02 | 24.02 | 14,467,010 |
| 24 Jun 2024 | 23.85 | 24.10 | 23.65 | 23.95 | 23.95 | 21,979,740 |
| 21 Jun 2024 | 24.06 | 24.12 | 23.76 | 23.84 | 23.84 | 14,825,250 |
| 20 Jun 2024 | 23.82 | 24.64 | 23.80 | 23.96 | 23.96 | 29,140,300 |
| 19 Jun 2024 | 23.80 | 24.13 | 23.49 | 23.82 | 23.82 | 25,873,470 |
| 18 Jun 2024 | 23.86 | 24.11 | 23.72 | 23.80 | 23.80 | 20,559,770 |
| 14 Jun 2024 | 23.98 | 23.98 | 23.72 | 23.82 | 23.82 | 15,017,210 |
| 13 Jun 2024 | 24.39 | 24.48 | 23.72 | 23.81 | 23.81 | 21,039,680 |
| 12 Jun 2024 | 23.75 | 24.37 | 23.70 | 24.13 | 24.13 | 31,263,760 |
| 11 Jun 2024 | 23.99 | 24.12 | 23.56 | 23.63 | 23.63 | 14,045,450 |
| 10 Jun 2024 | 23.49 | 24.49 | 23.21 | 23.84 | 23.84 | 49,225,940 |
| 07 Jun 2024 | 22.85 | 23.30 | 22.64 | 23.18 | 23.18 | 26,408,710 |
| 06 Jun 2024 | 22.80 | 23.26 | 22.80 | 22.92 | 22.92 | 28,073,420 |
| 05 Jun 2024 | 22.05 | 22.89 | 21.62 | 22.66 | 22.66 | 23,049,020 |
| 04 Jun 2024 | 23.50 | 23.50 | 20.97 | 21.84 | 21.84 | 35,835,010 |
| 03 Jun 2024 | 24.40 | 24.64 | 23.41 | 23.54 | 23.54 | 27,692,380 |
| 31 May 2024 | 22.65 | 23.38 | 22.41 | 22.99 | 22.99 | 30,044,060 |
| 30 May 2024 | 22.73 | 22.87 | 22.50 | 22.55 | 22.55 | 15,267,380 |
| 29 May 2024 | 22.74 | 22.85 | 22.51 | 22.74 | 22.74 | 12,561,070 |
| 28 May 2024 | 23.01 | 23.10 | 22.65 | 22.78 | 22.78 | 19,771,650 |
| 27 May 2024 | 23.05 | 23.44 | 22.81 | 23.04 | 23.04 | 34,516,500 |
| 24 May 2024 | 23.07 | 23.39 | 22.97 | 23.03 | 23.03 | 20,088,550 |
| 23 May 2024 | 23.02 | 23.20 | 22.96 | 23.08 | 23.08 | 20,225,810 |
| 22 May 2024 | 23.29 | 23.44 | 22.76 | 22.97 | 22.97 | 20,500,110 |
| 21 May 2024 | 23.36 | 23.48 | 23.00 | 23.24 | 23.24 | 24,157,900 |
| 17 May 2024 | 22.66 | 23.14 | 22.59 | 23.01 | 23.01 | 26,442,310 |
| 16 May 2024 | 22.71 | 23.13 | 22.60 | 22.67 | 22.67 | 21,219,840 |
| 15 May 2024 | 22.73 | 22.78 | 22.45 | 22.59 | 22.59 | 19,819,450 |
| 14 May 2024 | 22.35 | 23.16 | 22.27 | 22.53 | 22.53 | 17,831,830 |
| 13 May 2024 | 22.54 | 22.54 | 21.86 | 22.24 | 22.24 | 26,913,170 |
| 10 May 2024 | 22.65 | 22.75 | 22.03 | 22.49 | 22.49 | 32,085,800 |
| 09 May 2024 | 23.02 | 23.15 | 22.50 | 22.65 | 22.65 | 30,991,440 |
| 08 May 2024 | 23.00 | 23.30 | 22.75 | 22.98 | 22.98 | 38,187,890 |
| 07 May 2024 | 24.13 | 24.28 | 22.67 | 22.87 | 22.87 | 59,849,460 |
| 06 May 2024 | 25.20 | 25.28 | 23.95 | 24.11 | 24.11 | 30,968,600 |
| 03 May 2024 | 24.85 | 25.82 | 24.55 | 24.96 | 24.96 | 59,247,490 |
| 02 May 2024 | 26.00 | 26.00 | 25.31 | 25.44 | 25.44 | 42,168,890 |
| 30 Apr 2024 | 27.28 | 27.39 | 26.05 | 26.17 | 26.17 | 45,243,460 |
| 29 Apr 2024 | 27.52 | 28.50 | 26.92 | 27.11 | 27.11 | 79,600,820 |
| 26 Apr 2024 | 26.02 | 26.44 | 25.95 | 26.15 | 26.15 | 35,653,100 |
| 25 Apr 2024 | 25.41 | 26.30 | 25.29 | 25.96 | 25.96 | 30,818,520 |
| 24 Apr 2024 | 25.83 | 25.96 | 25.40 | 25.47 | 25.47 | 23,349,350 |
| 23 Apr 2024 | 25.50 | 26.50 | 25.43 | 25.66 | 25.66 | 46,475,760 |
| 22 Apr 2024 | 24.04 | 25.30 | 24.02 | 25.21 | 25.21 | 31,534,250 |
| 19 Apr 2024 | 23.72 | 24.10 | 23.28 | 23.94 | 23.94 | 21,210,020 |
| 18 Apr 2024 | 24.04 | 24.44 | 23.80 | 23.89 | 23.89 | 25,442,020 |
| 16 Apr 2024 | 23.82 | 24.26 | 23.74 | 23.96 | 23.96 | 14,008,050 |
| 15 Apr 2024 | 24.15 | 24.38 | 23.62 | 23.91 | 23.91 | 39,714,970 |
| 12 Apr 2024 | 24.47 | 25.12 | 24.20 | 24.25 | 24.25 | 24,782,590 |
| 10 Apr 2024 | 24.64 | 24.79 | 24.31 | 24.47 | 24.47 | 17,888,950 |
| 09 Apr 2024 | 24.80 | 25.20 | 24.48 | 24.55 | 24.55 | 29,365,690 |
| 08 Apr 2024 | 25.29 | 25.36 | 24.65 | 24.75 | 24.75 | 72,068,930 |
| 05 Apr 2024 | 24.92 | 25.37 | 24.75 | 25.22 | 25.22 | 32,785,700 |
| 04 Apr 2024 | 25.60 | 25.77 | 24.72 | 24.91 | 24.91 | 40,932,330 |
| 03 Apr 2024 | 24.63 | 25.49 | 24.44 | 25.40 | 25.40 | 47,807,120 |
| 02 Apr 2024 | 24.51 | 24.83 | 24.22 | 24.62 | 24.62 | 20,046,270 |
| 01 Apr 2024 | 23.27 | 24.67 | 23.27 | 24.43 | 24.43 | 36,299,700 |
| 28 Mar 2024 | 23.20 | 23.55 | 23.10 | 23.20 | 23.20 | 20,770,890 |
| 27 Mar 2024 | 23.55 | 23.74 | 23.01 | 23.13 | 23.13 | 21,152,920 |
| 26 Mar 2024 | 23.91 | 24.13 | 23.45 | 23.54 | 23.54 | 31,476,140 |
| 22 Mar 2024 | 23.40 | 24.20 | 23.23 | 23.91 | 23.91 | 36,372,940 |
| 21 Mar 2024 | 23.32 | 23.63 | 23.11 | 23.41 | 23.41 | 19,948,850 |
| 20 Mar 2024 | 23.25 | 23.60 | 22.81 | 23.03 | 23.03 | 29,874,920 |
| 19 Mar 2024 | 23.43 | 23.69 | 22.84 | 22.97 | 22.97 | 25,670,610 |
| 18 Mar 2024 | 23.93 | 24.10 | 23.24 | 23.43 | 23.43 | 35,291,210 |
| 15 Mar 2024 | 23.61 | 24.35 | 22.76 | 23.82 | 23.82 | 63,017,170 |
| 14 Mar 2024 | 20.96 | 23.74 | 20.53 | 23.43 | 23.43 | 94,531,540 |
| 13 Mar 2024 | 22.90 | 23.09 | 20.74 | 20.96 | 20.96 | 76,925,590 |
| 12 Mar 2024 | 23.75 | 23.85 | 22.70 | 22.83 | 22.83 | 42,162,690 |
| 11 Mar 2024 | 24.00 | 24.27 | 23.55 | 23.67 | 23.67 | 31,027,230 |
| 07 Mar 2024 | 23.71 | 24.19 | 23.65 | 23.88 | 23.88 | 20,519,250 |
| 06 Mar 2024 | 24.32 | 24.49 | 23.50 | 23.58 | 23.58 | 52,133,420 |
| 05 Mar 2024 | 24.80 | 24.98 | 24.40 | 24.53 | 24.53 | 25,818,350 |
| 04 Mar 2024 | 25.56 | 25.69 | 24.65 | 24.80 | 24.80 | 16,775,020 |
| 01 Mar 2024 | 24.94 | 25.10 | 24.56 | 24.91 | 24.91 | 32,862,370 |
| 29 Feb 2024 | 24.14 | 24.77 | 23.85 | 24.45 | 24.45 | 52,390,510 |
| 28 Feb 2024 | 25.39 | 25.45 | 23.62 | 23.84 | 23.84 | 69,061,250 |
| 27 Feb 2024 | 25.23 | 26.12 | 25.02 | 25.11 | 25.11 | 42,664,730 |
| 26 Feb 2024 | 25.99 | 25.99 | 25.11 | 25.23 | 25.23 | 56,639,240 |
| 23 Feb 2024 | 26.93 | 27.40 | 26.11 | 26.23 | 26.23 | 61,303,210 |
| 22 Feb 2024 | 25.78 | 27.33 | 24.96 | 27.16 | 27.16 | 79,877,260 |
| 21 Feb 2024 | 26.81 | 27.09 | 25.42 | 25.54 | 25.54 | 80,534,320 |
| 20 Feb 2024 | 27.10 | 27.33 | 26.46 | 26.60 | 26.60 | 52,810,140 |
| 19 Feb 2024 | 28.45 | 28.58 | 27.00 | 27.10 | 27.10 | 187,233,800 |
| 16 Feb 2024 | 29.16 | 29.71 | 28.30 | 28.42 | 28.42 | 29,602,050 |
| 15 Feb 2024 | 29.00 | 29.78 | 27.10 | 29.01 | 29.01 | 422,657,400 |
| 14 Feb 2024 | 27.14 | 28.90 | 27.00 | 28.70 | 28.70 | 32,210,350 |
| 13 Feb 2024 | 28.40 | 28.98 | 26.80 | 27.85 | 27.85 | 25,563,630 |
| 12 Feb 2024 | 32.00 | 32.32 | 28.01 | 28.28 | 28.28 | 40,907,900 |
| 09 Feb 2024 | 30.28 | 32.81 | 29.25 | 31.37 | 31.37 | 173,657,900 |
| 08 Feb 2024 | 31.18 | 32.74 | 28.87 | 30.03 | 30.03 | 237,424,500 |
| 07 Feb 2024 | 26.19 | 30.50 | 25.95 | 29.83 | 29.83 | 259,151,600 |
| 06 Feb 2024 | 23.02 | 25.68 | 23.02 | 25.42 | 25.42 | 136,195,300 |
| 05 Feb 2024 | 23.70 | 23.82 | 22.62 | 22.80 | 22.80 | 53,583,360 |
| 02 Feb 2024 | 23.99 | 24.13 | 23.60 | 23.70 | 23.70 | 26,622,820 |
| 01 Feb 2024 | 24.17 | 24.23 | 23.70 | 23.89 | 23.89 | 32,765,430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.