Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Yes Bank LtdIndustry : Banks - Private Sector
BSE Code:532648
ISIN Demat:INE528G01027
Book Value(Rs):101.77
NSE Symbol:YESBANK
Div & Yield %:0.82
Market Cap (Rs Cr.):80139.61
P/E(TTM):21.29
EPS(TTM):16.36
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)
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 375.90 298.55 314.25 26.02 19.97 21.65 72,092.35
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
Share Prices Of 2015
Dec 2015 154.52 133.71 145.23 16.42 13.70 15.19 30,461.93
Nov 2015 157.96 144.03 153.30 16.64 14.99 16.02 32,133.09
Oct 2015 155.94 141.73 151.82 16.49 14.11 15.86 31,812.39
Sep 2015 155.50 127.00 145.92 16.38 13.02 15.24 30,553.44
Aug 2015 169.19 118.00 137.90 17.96 11.55 14.39 28,851.76
Jul 2015 175.58 156.45 165.74 18.48 16.26 17.28 34,648.59
Jun 2015 179.40 158.90 168.60 19.07 16.33 17.58 35,246.48
May 2015 176.96 157.80 176.52 18.49 16.24 18.40 36,896.26
Apr 2015 172.80 154.53 167.96 18.39 15.86 17.50 35,103.34
Mar 2015 182.00 156.80 163.31 20.09 15.70 17.01 34,110.24
Feb 2015 173.88 156.10 172.55 22.62 20.07 22.27 36,035.19
Jan 2015 179.00 150.47 172.50 23.40 19.09 22.26 36,013.31
Share Prices Of 2014
Dec 2014 155.00 134.00 154.57 20.04 16.87 19.93 32,247.60
Nov 2014 143.91 132.44 142.08 18.79 16.85 18.31 29,629.32
Oct 2014 137.80 109.20 136.83 17.87 13.83 17.62 28,503.17
Sep 2014 126.85 107.18 111.70 16.35 12.88 14.36 23,239.27
Aug 2014 118.69 103.31 114.33 15.67 13.15 14.69 23,761.12
Jul 2014 114.46 100.44 108.21 14.94 12.35 13.89 22,464.35
Jun 2014 117.57 101.62 108.38 15.41 12.32 13.89 22,473.16
May 2014 117.60 86.98 113.89 14.18 9.67 12.70 20,552.32
Apr 2014 94.98 80.80 88.14 10.86 8.93 9.83 15,897.99
Mar 2014 83.36 60.34 82.70 9.36 6.71 9.22 14,912.05
Feb 2014 62.70 58.42 60.95 8.85 7.79 8.45 10,990.20
Jan 2014 76.35 60.80 61.59 11.15 8.35 8.53 11,104.68
Adani Ports & Special Economic Zone Ltd     434.70   Up   1.25 (0.29%)   Ambuja Cements Ltd     266.45   Down   -2.15 (-0.80%)   Asian Paints Ltd     1,178.30   Down   -11.60 (-0.97%)   Aurobindo Pharma Ltd     639.85   Down   -3.35 (-0.52%)   Axis Bank Ltd     599.00   Up   8.75 (1.48%)   Bajaj Auto Ltd     3,266.60   Up   56.20 (1.75%)   Bajaj Finance Ltd     1,711.10   Up   9.20 (0.54%)   Bharat Petroleum Corporation Ltd     467.90   Down   -9.40 (-1.97%)   Bharti Airtel Ltd     489.65   Down   -8.25 (-1.66%)   Bharti Infratel Ltd     343.30   Down   -2.75 (-0.79%)   Bosch Ltd     19,975.00   Down   -1.15 (-0.01%)   Cipla Ltd     595.05   Down   -7.70 (-1.28%)   Coal India Ltd     286.60   Up   2.60 (0.92%)   Dr Reddys Laboratories Ltd     2,472.00   Down   -18.35 (-0.74%)   Eicher Motors Ltd     27,757.00   Down   -252.45 (-0.90%)   GAIL (India) Ltd     453.55   Down   -15.20 (-3.24%)   HCL Technologies Ltd     946.05   Down   -12.25 (-1.28%)   HDFC Bank Ltd     1,971.35   Up   19.15 (0.98%)   Hero Honda Motors Ltd     3,613.70   Up   23.95 (0.67%)   Hindalco Industries Ltd     253.45   Down   -4.55 (-1.76%)   Hindustan Petroleum Corporation Ltd     402.00   Down   -14.20 (-3.41%)   Hindustan Unilever Ltd     1,356.95   Down   -5.50 (-0.40%)   Housing Development Finance Corporation Ltd     1,876.25   Down   -25.00 (-1.31%)   ICICI Bank Ltd     346.70   Down   -6.90 (-1.95%)   Indiabulls Housing Finance Ltd     1,346.70   Up   44.90 (3.45%)   Indian Oil Corporation Ltd     381.50   Down   -4.45 (-1.15%)   IndusInd Bank Ltd     1,684.85   Up   0.85 (0.05%)   Infosys Technologies Ltd     1,138.20   Down   -5.25 (-0.46%)   ITC Ltd     272.10   Down   -2.45 (-0.89%)   Kotak Mahindra Bank Ltd     1,073.50   Up   12.95 (1.22%)   Larsen & Toubro Ltd     1,377.45   Up   6.00 (0.44%)   Lupin Ltd     929.00   Up   4.90 (0.53%)   Mahindra & Mahindra Ltd     757.85   Down   -7.55 (-0.99%)   Maruti Suzuki India Ltd     9,299.60   Down   -24.35 (-0.26%)   NIFTY (S&P CNX)     10,917.75   Up   23.05 (0.21%)   NTPC Ltd     172.00   Down   -0.75 (-0.43%)   Oil & Natural Gas Corpn Ltd     200.10   Up   6.40 (3.30%)   Power Grid Corporation of India Ltd     195.35   Down   -0.75 (-0.38%)   Reliance Industries Ltd     969.45   Up   38.15 (4.10%)   State Bank of India     306.90   Down   -2.35 (-0.76%)   Sun Pharmaceuticals Industries Ltd     572.80   Up   0.70 (0.12%)   Tata Consultancy Services Ltd     3,027.35   Up   68.05 (2.30%)   Tata Motors Ltd     421.70   Up   3.65 (0.87%)   Tata Steel Ltd     752.80   Down   -0.20 (-0.03%)   Tech Mahindra Ltd     562.35   Up   9.45 (1.71%)   UltraTech Cement Ltd     4,315.35   Up   15.35 (0.36%)   UPL Ltd     816.35   Up   14.00 (1.74%)   Vedanta Ltd     326.40   Down   -5.25 (-1.58%)   Wipro Ltd     322.70   Down   -6.25 (-1.90%)   Yes Bank Ltd     352.10   Up   2.75 (0.79%)   Zee Entertainment Enterprises Ltd     608.80   Up   8.45 (1.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com