Yes Bank

YESB
🏛️ India →
21.93
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 21.06 21.09 21.03 21.04 356.2K
09:20 21.04 21.14 21.04 21.14 192.4K
09:25 21.13 21.15 21.10 21.13 86.8K
09:30 21.14 21.24 21.13 21.22 160.4K
09:35 21.22 21.34 21.22 21.25 147.5K
09:40 21.26 21.29 21.24 21.28 159.8K
09:45 21.27 21.32 21.26 21.27 87.8K
09:50 21.25 21.27 21.22 21.23 50.8K
09:55 21.24 21.26 21.20 21.23 91.7K
10:00 21.22 21.26 21.22 21.22 85.6K
10:05 21.22 21.24 21.22 21.24 49.0K
10:10 21.24 21.25 21.22 21.22 57.5K
10:15 21.24 21.29 21.22 21.28 65.1K
10:20 21.28 21.33 21.27 21.32 86.4K
10:25 21.32 21.32 21.26 21.28 19.1K
10:30 21.27 21.29 21.26 21.26 53.7K
10:35 21.26 21.28 21.26 21.26 36.9K
10:40 21.27 21.27 21.25 21.26 16.8K
10:45 21.25 21.26 21.23 21.25 45.6K
10:50 21.25 21.26 21.22 21.23 29.3K
10:55 21.22 21.26 21.21 21.25 57.2K
11:00 21.25 21.26 21.24 21.25 10.7K
11:05 21.27 21.28 21.25 21.25 24.7K
11:10 21.25 21.27 21.24 21.24 33.0K
11:15 21.25 21.25 21.23 21.23 12.3K
11:20 21.23 21.25 21.22 21.23 11.2K
11:25 21.23 21.23 21.21 21.22 12.0K
11:30 21.21 21.22 21.15 21.16 84.5K
11:35 21.16 21.18 21.11 21.11 142.8K
11:40 21.11 21.14 21.09 21.14 156.2K
11:45 21.12 21.12 21.08 21.08 46.1K
11:50 21.08 21.11 21.08 21.09 32.6K
11:55 21.10 21.14 21.09 21.11 72.0K
12:00 21.12 21.12 21.08 21.10 42.2K
12:05 21.11 21.11 21.08 21.08 19.7K
12:10 21.09 21.10 21.04 21.07 165.2K
12:15 21.06 21.09 21.05 21.08 156.1K
12:20 21.08 21.09 21.06 21.07 13.2K
12:25 21.08 21.10 21.07 21.10 6.2K
12:30 21.10 21.10 21.06 21.09 42.1K
12:35 21.08 21.09 21.05 21.06 39.4K
12:40 21.04 21.06 21.04 21.04 5.9K
12:45 21.04 21.04 21.01 21.04 157.7K
12:50 21.03 21.05 21.03 21.04 17.4K
12:55 21.05 21.08 21.05 21.05 29.2K
13:00 21.06 21.13 21.05 21.11 65.8K
13:05 21.12 21.12 21.06 21.07 41.2K
13:10 21.08 21.10 21.06 21.09 63.2K
13:15 21.09 21.09 21.05 21.06 61.2K
13:20 21.07 21.10 21.05 21.10 102.1K
13:25 21.10 21.12 21.08 21.08 34.5K
13:30 21.09 21.10 21.07 21.10 156.6K
13:35 21.10 21.10 21.07 21.07 58.1K
13:40 21.07 21.09 21.04 21.04 182.9K
13:45 21.05 21.08 21.04 21.07 55.2K
13:50 21.07 21.08 21.06 21.07 4.9K
13:55 21.07 21.08 21.04 21.06 19.0K
14:00 21.06 21.10 21.06 21.09 90.7K
14:05 21.09 21.11 21.08 21.08 40.4K
14:10 21.08 21.15 21.07 21.14 99.6K
14:15 21.13 21.14 21.11 21.13 22.3K
14:20 21.14 21.18 21.12 21.16 46.3K
14:25 21.16 21.16 21.12 21.13 76.4K
14:30 21.15 21.16 21.12 21.14 45.7K
14:35 21.13 21.15 21.12 21.12 16.9K
14:40 21.13 21.14 21.10 21.10 31.8K
14:45 21.10 21.11 21.09 21.09 34.9K
14:50 21.10 21.11 21.09 21.11 27.7K
14:55 21.11 21.11 21.08 21.09 63.5K
15:00 21.09 21.09 21.04 21.05 94.5K
15:05 21.06 21.06 21.02 21.03 196.3K
15:10 21.03 21.06 21.02 21.06 195.1K
15:15 21.06 21.06 21.02 21.03 125.0K
15:20 21.02 21.05 21.02 21.03 86.6K
15:25 21.04 21.07 21.02 21.04 62.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-06 21.93 22.20 21.76 21.93 14.2M
2025-10-03 21.76 21.95 21.68 21.85 11.7M
2025-10-01 21.25 21.83 21.16 21.76 23.0M
2025-09-30 21.08 21.45 21.08 21.25 12.1M
2025-09-29 21.25 21.34 21.01 21.04 5.5M
2025-09-26 21.35 21.40 20.90 20.95 6.4M
2025-09-25 21.23 21.57 21.17 21.34 14.6M
2025-09-24 21.37 21.55 21.15 21.19 11.1M
2025-09-23 21.20 21.44 21.10 21.38 9.9M
2025-09-22 21.18 21.61 21.18 21.21 18.1M
2025-09-19 21.04 21.40 21.01 21.18 12.6M
2025-09-18 21.29 21.32 20.94 21.08 9.8M
2025-09-17 21.01 21.25 20.88 21.15 7.1M
2025-09-16 21.01 21.09 20.83 21.00 7.5M
2025-09-15 20.92 21.27 20.87 21.01 13.9M
2025-09-12 21.05 21.10 20.75 20.86 11.2M
2025-09-11 20.88 21.12 20.75 20.99 17.4M
2025-09-10 20.46 20.92 20.42 20.78 16.2M
2025-09-09 20.18 20.47 20.18 20.35 8.3M
2025-09-08 20.47 20.52 20.13 20.18 9.8M
2025-09-05 20.33 20.62 20.02 20.44 10.0M
2025-09-04 20.50 20.52 20.24 20.28 14.7M
2025-09-03 19.90 20.38 19.70 20.36 28.5M
2025-09-02 19.54 19.81 19.37 19.56 11.8M
2025-09-01 19.24 19.64 19.07 19.55 10.4M
2025-08-29 18.92 19.55 18.72 19.11 21.7M
2025-08-28 18.96 19.03 18.64 18.69 8.4M
2025-08-26 19.55 19.55 18.90 18.96 11.7M
2025-08-25 20.33 20.33 19.50 19.55 23.8M
2025-08-22 19.41 19.46 19.23 19.28 7.2M
2025-08-21 19.37 19.69 19.34 19.43 7.4M
2025-08-20 19.35 19.43 19.31 19.36 5.7M
2025-08-19 19.10 19.40 19.04 19.35 5.6M
2025-08-18 18.89 19.18 18.89 19.09 9.1M
2025-08-14 18.81 18.88 18.72 18.78 4.0M
2025-08-13 18.75 18.87 18.66 18.83 4.4M
2025-08-12 18.87 18.88 18.69 18.72 5.3M
2025-08-11 18.55 18.80 18.45 18.77 5.2M
2025-08-08 18.77 18.87 18.50 18.55 5.6M
2025-08-07 18.63 18.83 18.38 18.78 6.2M
2025-08-06 18.86 18.90 18.67 18.73 6.2M
2025-08-05 18.75 18.98 18.75 18.86 5.8M
2025-08-04 18.60 19.07 18.36 18.90 9.7M
2025-08-01 18.90 19.00 18.55 18.60 9.0M
2025-07-31 19.11 19.13 18.85 18.92 12.9M
2025-07-30 19.46 19.49 19.18 19.22 6.5M
2025-07-29 19.32 19.55 19.31 19.40 6.5M
2025-07-28 19.61 19.82 19.28 19.33 11.2M
2025-07-25 19.72 19.99 19.59 19.61 9.2M
2025-07-24 19.96 20.07 19.43 20.02 14.6M
2025-07-23 19.97 20.04 19.81 19.91 6.4M
2025-07-22 20.22 20.28 19.96 20.01 8.1M
2025-07-21 20.60 20.60 20.09 20.16 11.8M
2025-07-18 20.17 20.27 20.05 20.17 7.1M
2025-07-17 20.29 20.34 20.12 20.15 6.7M
2025-07-16 20.55 20.57 20.18 20.24 8.0M
2025-07-15 20.06 20.65 19.98 20.47 18.6M
2025-07-14 19.69 20.06 19.56 19.99 4.6M
2025-07-11 19.78 19.95 19.60 19.65 5.9M
2025-07-10 19.96 19.99 19.75 19.82 5.8M
2025-07-09 20.01 20.12 19.86 19.91 5.4M
2025-07-08 20.02 20.09 19.91 20.01 5.5M
2025-07-07 19.97 20.19 19.97 20.01 6.3M
2025-07-04 20.10 20.20 19.97 20.06 8.4M
2025-07-03 20.28 20.33 20.12 20.15 6.2M
2025-07-02 20.49 20.49 20.17 20.29 7.9M
2025-07-01 20.40 20.49 20.14 20.44 9.2M
2025-06-30 20.20 20.59 20.20 20.35 7.2M
2025-06-27 20.08 20.49 20.08 20.19 5.9M
2025-06-26 20.25 20.30 20.03 20.08 7.4M
2025-06-25 19.97 20.27 19.97 20.24 7.4M
2025-06-24 20.00 20.18 19.94 19.97 11.3M
2025-06-23 19.71 19.96 19.62 19.89 9.7M
2025-06-20 19.44 19.83 19.40 19.75 9.8M
2025-06-19 19.89 19.95 19.31 19.44 6.2M
2025-06-18 19.92 20.13 19.75 19.89 5.7M
2025-06-17 20.25 20.35 19.84 19.94 9.5M
2025-06-16 20.16 20.43 19.88 20.25 7.3M
2025-06-13 20.04 20.29 19.97 20.16 7.3M
2025-06-12 20.70 20.76 20.35 20.42 13.0M
2025-06-11 20.92 21.07 20.67 20.72 10.4M
2025-06-10 21.06 21.08 20.81 20.84 5.3M
2025-06-09 20.93 21.12 20.93 21.02 13.0M
2025-06-06 20.93 21.08 20.76 20.85 16.1M
2025-06-05 21.26 21.27 20.89 20.93 15.6M
2025-06-04 21.18 21.37 20.74 21.15 16.3M
2025-06-03 22.95 22.95 20.77 20.85 540.2M
2025-06-02 21.50 23.40 21.31 23.27 44.4M
2025-05-30 21.33 21.65 21.02 21.47 16.8M
2025-05-29 21.20 21.35 21.08 21.31 9.8M
2025-05-28 21.16 21.43 21.06 21.11 12.1M
2025-05-27 21.00 21.20 20.88 21.13 11.0M
2025-05-26 21.20 21.23 20.95 20.99 8.8M
2025-05-23 21.00 21.23 20.87 21.15 11.6M
2025-05-22 21.00 21.24 20.77 20.97 10.7M
2025-05-21 20.85 21.09 20.63 20.99 12.6M
2025-05-20 21.21 21.40 20.78 20.82 17.2M
2025-05-19 21.66 21.66 21.15 21.21 12.1M
2025-05-16 21.50 21.95 21.26 21.54 29.5M
2025-05-15 21.20 21.70 20.96 21.51 33.0M
2025-05-14 21.32 21.32 20.69 20.96 24.8M
2025-05-13 20.53 21.39 20.25 20.87 17.9M
2025-05-12 21.56 21.74 20.30 20.40 36.7M
2025-05-09 17.76 20.36 17.76 20.00 55.7M
2025-05-08 18.34 18.81 18.15 18.22 21.3M
2025-05-07 17.81 18.38 17.72 18.27 17.6M
2025-05-06 19.24 19.44 17.88 17.94 39.4M
2025-05-05 17.71 17.84 17.51 17.73 6.6M
2025-05-02 17.69 17.99 17.61 17.71 7.6M
2025-04-30 17.96 18.03 17.66 17.72 7.7M
2025-04-29 18.24 18.39 17.95 18.00 7.2M
2025-04-28 17.80 18.15 17.72 18.09 9.2M
2025-04-25 18.45 18.55 17.66 17.78 12.4M
2025-04-24 18.42 18.65 18.34 18.43 9.4M
2025-04-23 18.79 18.81 18.17 18.42 13.3M
2025-04-22 18.95 18.98 18.65 18.70 9.3M
2025-04-21 19.10 19.37 18.78 18.82 29.2M
2025-04-17 17.87 18.15 17.72 18.09 11.8M
2025-04-16 17.57 18.05 17.56 17.87 10.8M
2025-04-15 17.49 17.58 17.29 17.52 6.9M
2025-04-11 17.50 17.50 17.11 17.16 4.2M
2025-04-09 17.17 17.30 16.90 17.15 7.0M
2025-04-08 17.08 17.33 16.90 17.18 10.0M
2025-04-07 16.08 16.95 16.08 16.86 16.1M
2025-04-04 17.95 17.95 17.12 17.20 13.1M
2025-04-03 17.08 18.04 17.08 17.95 12.5M
2025-04-02 17.14 17.43 17.01 17.40 7.1M
2025-04-01 16.78 17.43 16.64 17.33 14.5M
2025-03-28 17.23 17.50 16.82 16.89 8.4M
2025-03-27 16.84 17.49 16.78 17.18 25.0M
2025-03-26 17.03 17.18 16.93 16.96 12.5M
2025-03-25 17.44 17.52 17.00 17.03 15.3M
2025-03-24 17.29 17.54 17.24 17.43 13.9M
2025-03-21 16.96 17.21 16.92 17.18 11.8M
2025-03-20 17.28 17.31 16.91 16.95 11.6M
2025-03-19 16.54 17.09 16.50 17.03 14.5M
2025-03-18 16.24 16.49 16.17 16.44 12.6M
2025-03-17 16.31 16.38 16.07 16.12 11.4M
2025-03-13 16.17 16.37 16.12 16.20 12.0M
2025-03-12 16.42 16.52 16.02 16.15 10.7M
2025-03-11 16.36 16.56 16.10 16.38 11.7M
2025-03-10 16.88 17.04 16.49 16.53 9.4M
2025-03-07 16.99 17.08 16.85 16.88 10.6M
2025-03-06 17.16 17.27 16.93 16.98 9.9M
2025-03-05 16.43 16.97 16.37 16.92 11.4M
2025-03-04 16.25 16.77 16.17 16.34 12.4M
2025-03-03 16.79 16.99 16.12 16.31 16.9M
2025-02-28 17.27 17.27 16.66 16.76 13.9M
2025-02-27 17.80 17.93 17.25 17.36 7.7M
2025-02-25 17.80 18.10 17.75 17.80 6.4M
2025-02-24 17.90 17.93 17.69 17.86 6.7M
2025-02-21 18.18 18.42 17.87 17.93 6.4M
2025-02-20 18.00 18.27 17.84 18.22 6.6M
2025-02-19 17.40 18.05 17.32 18.01 7.7M
2025-02-18 17.62 17.72 17.23 17.46 9.3M
2025-02-17 17.60 17.82 17.35 17.67 16.1M
2025-02-14 18.16 18.26 17.59 17.77 8.1M
2025-02-13 18.02 18.42 18.01 18.17 5.8M
2025-02-12 18.09 18.25 17.55 18.13 12.7M
2025-02-11 18.56 18.70 18.00 18.12 9.1M
2025-02-10 19.08 19.21 18.54 18.59 7.2M
2025-02-07 19.34 19.41 19.05 19.13 7.3M
2025-02-06 19.52 19.56 19.23 19.29 5.8M
2025-02-05 19.09 19.50 19.08 19.42 8.7M
2025-02-04 18.96 19.29 18.89 19.12 7.7M
2025-02-03 18.91 18.95 18.65 18.79 8.6M
2025-02-01 19.25 19.39 18.75 19.06 12.4M
2025-01-31 18.92 19.32 18.72 19.25 11.2M
2025-01-30 18.80 19.20 18.70 18.96 9.9M
2025-01-29 18.40 18.92 18.28 18.81 12.8M
2025-01-28 18.56 18.73 18.14 18.37 14.0M
2025-01-27 18.65 18.98 18.35 18.50 27.9M
2025-01-24 18.48 18.63 18.14 18.25 9.5M
2025-01-23 18.32 18.62 18.05 18.48 12.2M
2025-01-22 18.70 18.70 17.98 18.36 12.8M
2025-01-21 19.10 19.10 18.47 18.51 10.6M
2025-01-20 18.31 19.13 18.26 18.94 15.2M
2025-01-17 18.30 18.37 17.97 18.26 8.1M
2025-01-16 18.22 18.55 18.17 18.29 13.1M
2025-01-15 18.28 18.28 17.86 17.98 11.3M
2025-01-14 17.13 18.10 17.13 18.04 11.6M
2025-01-13 17.96 17.96 17.06 17.12 20.7M
2025-01-10 18.51 18.51 17.92 17.97 13.3M
2025-01-09 18.77 18.83 18.45 18.50 9.1M
2025-01-08 19.04 19.07 18.66 18.77 9.5M
2025-01-07 18.94 19.11 18.80 19.04 10.1M
2025-01-06 19.98 20.03 18.85 18.92 15.7M
2025-01-03 19.60 20.18 19.60 19.96 12.6M
2025-01-02 19.63 19.70 19.32 19.60 7.5M
2025-01-01 19.62 19.71 19.52 19.63 7.3M