• Sensex   32424.10   223.51  sensex_up_arr
  • Nifty   9580.30   90.20   sensex_up_arr
  • Bank Nifty   19297.25   0.66   sensex_up_arr
  • BSE Midcap   11843.22   1.90  sensex_up_arr
  • USDINR   75.79   -0.30   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Yes Bank LtdIndustry : Banks - Private Sector
BSE Code:532648
ISIN Demat:INE528G01035
Book Value(Rs):17.31
NSE Symbol:YESBANK
Div & Yield %:0
Market Cap (Rs Cr.):33698.02
P/E(TTM):0
EPS(TTM):0
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Apr 2020 30.45 20.30 27.95 22.74 12.55 20.39 35,078.57
Mar 2020 87.30 5.65 22.45 91.98 0.29 16.38 28,175.81
Feb 2020 40.70 33.60 34.55 6.53 4.74 5.12 8,811.88
Jan 2020 48.50 36.55 39.20 7.37 5.14 5.81 9,997.85
Share Prices Of 2019
Dec 2019 70.50 40.70 46.95 11.50 5.74 6.96 11,974.47
Nov 2019 75.35 62.00 68.30 12.33 8.65 10.13 17,419.73
Oct 2019 76.65 29.05 70.45 12.36 3.91 10.44 17,967.09
Sep 2019 72.55 40.95 41.45 10.90 6.00 6.15 10,571.13
Aug 2019 92.40 53.15 59.50 14.02 7.44 8.82 15,174.34
Jul 2019 110.60 81.75 91.30 15.11 9.88 12.31 21,172.87
Jun 2019 153.80 98.75 108.70 20.86 11.47 14.65 25,206.33
May 2019 178.05 133.05 147.95 24.56 17.72 19.93 34,279.40
Apr 2019 285.90 165.30 168.00 40.18 21.90 22.62 38,916.10
Mar 2019 281.30 228.80 275.05 38.72 30.38 37.01 63,674.98
Feb 2019 236.90 167.65 231.20 13.47 9.10 12.66 53,495.66
Jan 2019 236.30 181.15 194.30 13.91 9.75 10.64 44,938.78
Share Prices Of 2018
Dec 2018 194.30 160.20 181.75 11.83 8.49 9.95 42,026.32
Nov 2018 231.40 147.00 169.65 13.15 7.37 9.28 39,222.28
Oct 2018 268.45 168.60 188.05 16.41 8.61 10.29 43,461.34
Sep 2018 350.00 166.15 183.45 19.70 8.22 10.03 42,363.70
Aug 2018 404.00 338.00 343.40 22.62 18.17 18.76 79,261.07
Jul 2018 393.35 332.45 367.90 21.59 17.90 20.08 84,850.26
Jun 2018 350.10 327.35 339.60 19.50 17.76 18.53 78,302.02
May 2018 364.40 325.70 346.20 20.44 17.51 18.89 79,804.82
Apr 2018 368.75 303.30 362.05 21.28 16.16 19.75 83,437.41
Mar 2018 325.80 285.10 304.90 18.03 15.45 16.62 70,217.47
Feb 2018 366.50 304.65 322.25 25.84 20.56 22.28 74,202.11
Jan 2018 366.00 307.35 354.45 25.37 20.92 24.49 81,554.65
Share Prices Of 2017
Dec 2017 319.00 300.65 315.05 22.29 20.21 21.75 72,421.20
Nov 2017 329.80 296.00 306.80 23.42 20.09 21.17 70,490.56
Oct 2017 375.75 299.00 314.35 26.02 20.02 21.66 72,115.29
Sep 2017 383.25 345.50 350.00 26.01 23.46 24.08 80,174.49
Aug 2017 368.52 337.37 351.15 25.51 22.83 24.15 80,418.01
Jul 2017 372.00 290.78 361.96 25.78 19.45 24.87 82,831.85
Jun 2017 306.34 280.21 292.37 21.44 18.62 20.08 66,878.83
May 2017 330.30 275.15 286.38 22.94 18.54 19.67 65,486.77
Apr 2017 330.58 300.20 326.14 22.84 20.00 22.38 74,521.27
Mar 2017 311.57 283.60 309.82 21.48 17.82 21.23 70,714.22
Feb 2017 294.19 275.61 290.56 24.76 22.44 24.24 61,546.93
Jan 2017 284.31 226.30 279.10 24.07 18.64 23.26 59,062.98
Share Prices Of 2016
Dec 2016 245.00 218.25 231.26 20.51 18.01 19.26 48,908.96
Nov 2016 262.72 219.10 234.28 22.25 17.65 19.50 49,520.40
Oct 2016 265.50 245.80 253.52 22.41 19.59 21.09 53,564.67
Sep 2016 290.00 231.20 250.85 24.82 18.82 20.83 52,886.61
Aug 2016 275.00 240.68 272.56 23.02 19.67 22.61 57,420.93
Jul 2016 247.18 221.35 243.44 20.82 17.98 20.19 51,270.48
Jun 2016 223.00 201.14 221.30 18.54 16.49 18.35 46,594.02
May 2016 209.00 181.28 206.39 17.54 14.96 17.11 43,444.90
Apr 2016 190.44 165.33 188.73 15.92 13.64 15.64 39,704.53
Mar 2016 175.12 138.35 172.91 14.69 11.02 14.32 36,357.06
Feb 2016 157.85 132.74 137.67 16.99 13.41 14.43 28,934.22
Jan 2016 149.90 126.45 149.38 15.75 12.98 15.64 31,365.53
Adani Ports & Special Economic Zone Ltd     323.80   Down   -8.00 (-2.41%)   Asian Paints Ltd     1,683.10   Up   39.50 (2.40%)   Axis Bank Ltd     384.95   Down   -6.00 (-1.53%)   Bajaj Auto Ltd     2,710.50   Up   110.50 (4.25%)   Bajaj Finance Ltd     1,953.65   Up   5.95 (0.31%)   Bajaj Finserv Ltd     4,404.90   Up   118.95 (2.78%)   Bharat Petroleum Corporation Ltd     342.80   Up   16.35 (5.01%)   Bharti Airtel Ltd     552.60   Down   -10.15 (-1.80%)   Bharti Infratel Ltd     229.95   Up   6.10 (2.73%)   Britannia Industries Ltd     3,378.85   Up   55.60 (1.67%)   Cipla Ltd     648.15   Up   19.80 (3.15%)   Coal India Ltd     141.30   Up   7.40 (5.53%)   Dr Reddys Laboratories Ltd     4,071.25   Up   183.50 (4.72%)   Eicher Motors Ltd     16,548.45   Up   311.95 (1.92%)   GAIL (India) Ltd     92.35   Up   3.25 (3.65%)   Grasim Industries Ltd     589.20   Up   12.70 (2.20%)   HCL Technologies Ltd     550.25   Up   7.60 (1.40%)   HDFC Bank Ltd     951.65   Up   6.40 (0.68%)   Hero Honda Motors Ltd     2,360.85   Up   62.75 (2.73%)   Hindalco Industries Ltd     138.85   Up   0.45 (0.33%)   Hindustan Unilever Ltd     2,057.35   Up   47.40 (2.36%)   Housing Development Finance Corporation Ltd     1,658.90   Up   35.20 (2.17%)   ICICI Bank Ltd     331.95   Up   5.10 (1.56%)   Indian Oil Corporation Ltd     83.20   Up   5.50 (7.08%)   IndusInd Bank Ltd     393.65   Up   6.80 (1.76%)   Infosys Technologies Ltd     691.00   Down   -16.40 (-2.32%)   ITC Ltd     197.35   Up   6.70 (3.51%)   JSW Steel Ltd     184.20   Up   0.05 (0.03%)   Kotak Mahindra Bank Ltd     1,224.00   Down   -5.45 (-0.44%)   Larsen & Toubro Ltd     932.25   Up   26.75 (2.95%)   Mahindra & Mahindra Ltd     436.35   Down   -4.05 (-0.92%)   Maruti Suzuki India Ltd     5,610.80   Up   142.45 (2.60%)   Nestle India Ltd     17,540.80   Up   551.65 (3.25%)   NIFTY (S&P CNX)     9,580.30   Up   90.20 (0.95%)   NTPC Ltd     97.85   Up   2.15 (2.25%)   Oil & Natural Gas Corpn Ltd     83.20   Up   4.35 (5.52%)   Power Grid Corporation of India Ltd     157.55   Up   0.30 (0.19%)   Reliance Industries Ltd     1,464.40   Down   -7.85 (-0.53%)   Shree Cement Ltd     20,857.30   Up   48.40 (0.23%)   State Bank of India     161.30   Up   3.10 (1.96%)   Sun Pharmaceuticals Industries Ltd     474.25   Up   15.15 (3.30%)   Tata Consultancy Services Ltd     1,972.35   Down   -31.95 (-1.59%)   Tata Motors Ltd     87.00   Down   0.00 (0.00%)   Tata Steel Ltd     295.20   Down   -0.30 (-0.10%)   Tech Mahindra Ltd     530.45   Up   0.75 (0.14%)   Titan Company Ltd     890.00   Down   -9.45 (-1.05%)   UltraTech Cement Ltd     3,904.85   Up   95.65 (2.51%)   UPL Ltd     405.85   Up   14.75 (3.77%)   Vedanta Ltd     92.20   Up   2.25 (2.50%)   Wipro Ltd     212.80   Up   13.45 (6.75%)   Zee Entertainment Enterprises Ltd     183.55   Up   2.85 (1.58%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?