NSE: YESBANK | Series: EQ
-
LTP
17.96
0.56 (3.22 %) -
Open
17.11
17.20 -
High
18.04
17.45 -
Low
17.11
17.01 -
Close
17.95
17.40 -
52W High
23.14
27 Sep, 2024 -
52W Low
16.02
12 Mar, 2025
Upper Circuit: 20.88
Lower Circuit: 13.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 17.11 | 18.04 | 17.11 | 17.96 | 17.95 | 0.55 | 3.16 | 23.14 | 16.02 | 94,350,870 | 166.95 Crore | 83,577 |
| 02 Apr, 2025 | 17.20 | 17.45 | 17.01 | 17.39 | 17.40 | 0.07 | 0.4 | 23.14 | 16.02 | 67,818,784 | 117.15 Crore | 61,593 |
| 01 Apr, 2025 | 16.74 | 17.43 | 16.63 | 17.36 | 17.33 | 0.45 | 2.67 | 23.14 | 16.02 | 90,534,491 | 155.80 Crore | 90,449 |
| 28 Mar, 2025 | 17.26 | 17.50 | 16.83 | 16.85 | 16.88 | -0.38 | -2.2 | 23.14 | 16.02 | 98,061,236 | 167.57 Crore | 88,594 |
| 27 Mar, 2025 | 16.93 | 17.50 | 16.78 | 17.25 | 17.26 | 0.30 | 1.77 | 23.14 | 16.02 | 214,871,192 | 367.94 Crore | 100,873 |
| 26 Mar, 2025 | 17.03 | 17.18 | 16.92 | 16.93 | 16.96 | -0.07 | -0.41 | 23.14 | 16.02 | 98,505,856 | 167.96 Crore | 75,118 |
| 25 Mar, 2025 | 17.46 | 17.53 | 17.00 | 17.01 | 17.03 | -0.40 | -2.29 | 23.14 | 16.02 | 101,820,390 | 174.88 Crore | 81,270 |
| 24 Mar, 2025 | 17.36 | 17.53 | 17.24 | 17.42 | 17.43 | 0.26 | 1.51 | 23.14 | 16.02 | 82,460,279 | 143.63 Crore | 80,715 |
| 21 Mar, 2025 | 16.97 | 17.22 | 16.90 | 17.20 | 17.17 | 0.23 | 1.36 | 23.14 | 16.02 | 101,017,458 | 172.70 Crore | 85,929 |
| 20 Mar, 2025 | 17.26 | 17.32 | 16.91 | 16.93 | 16.94 | -0.09 | -0.53 | 23.14 | 16.02 | 80,780,475 | 137.65 Crore | 83,013 |
| 19 Mar, 2025 | 16.52 | 17.10 | 16.52 | 17.02 | 17.03 | 0.59 | 3.59 | 23.14 | 16.02 | 99,766,469 | 168.65 Crore | 91,111 |
| 18 Mar, 2025 | 16.18 | 16.50 | 16.16 | 16.49 | 16.44 | 0.33 | 2.05 | 23.14 | 16.02 | 82,382,844 | 134.49 Crore | 73,627 |
| 17 Mar, 2025 | 16.30 | 16.38 | 16.09 | 16.11 | 16.11 | -0.08 | -0.49 | 23.14 | 16.02 | 71,736,032 | 116.02 Crore | 83,802 |
| 13 Mar, 2025 | 16.20 | 16.37 | 16.16 | 16.20 | 16.19 | 0.04 | 0.25 | 23.14 | 16.02 | 62,477,298 | 101.67 Crore | 66,002 |
| 12 Mar, 2025 | 16.40 | 16.50 | 16.02 | 16.20 | 16.15 | -0.22 | -1.34 | 23.14 | 16.02 | 79,312,744 | 128.58 Crore | 81,949 |
| 11 Mar, 2025 | 16.39 | 16.54 | 16.11 | 16.44 | 16.37 | -0.15 | -0.91 | 23.14 | 16.11 | 85,457,453 | 139.57 Crore | 71,504 |
| 10 Mar, 2025 | 16.88 | 17.02 | 16.48 | 16.50 | 16.52 | -0.36 | -2.13 | 23.14 | 16.13 | 68,621,458 | 114.84 Crore | 82,760 |
| 07 Mar, 2025 | 16.96 | 17.07 | 16.84 | 16.91 | 16.88 | -0.10 | -0.59 | 23.14 | 16.13 | 61,451,832 | 104.16 Crore | 73,440 |
| 06 Mar, 2025 | 17.19 | 17.25 | 16.93 | 16.98 | 16.98 | 0.06 | 0.35 | 23.14 | 16.13 | 72,203,818 | 123.00 Crore | 78,170 |
| 05 Mar, 2025 | 16.39 | 16.98 | 16.38 | 16.98 | 16.92 | 0.58 | 3.55 | 23.14 | 16.13 | 88,590,804 | 148.87 Crore | 86,038 |
| 04 Mar, 2025 | 16.24 | 16.78 | 16.16 | 16.36 | 16.34 | 0.03 | 0.18 | 23.14 | 16.13 | 143,365,309 | 235.06 Crore | 113,778 |