• Sensex   38598.99   92.90  sensex_up_arr
  • Nifty   11464.00   35.70   sensex_up_arr
  • Bank Nifty   28538.80   -0.06   sensex_dwn_arr
  • BSE Midcap   13920.41   -0.14  sensex_dwn_arr
  • USDINR   71.53   -0.15   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Yes Bank LtdIndustry : Banks - Private Sector
BSE Code:532648
ISIN Demat:INE528G01027
Book Value(Rs):113.07
NSE Symbol:YESBANK
Div & Yield %:4.41
Market Cap (Rs Cr.):10494.62
P/E(TTM):18.29
EPS(TTM):2.25
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)
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
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
Adani Ports & Special Economic Zone Ltd     410.00   Down   -3.75 (-0.91%)   Asian Paints Ltd     1,765.70   Down   -37.40 (-2.07%)   Axis Bank Ltd     693.40   Up   3.35 (0.49%)   Bajaj Auto Ltd     3,023.70   Up   11.75 (0.39%)   Bajaj Finance Ltd     4,016.40   Up   136.95 (3.53%)   Bajaj Finserv Ltd     8,134.30   Up   98.45 (1.23%)   Bharat Petroleum Corporation Ltd     512.40   Up   22.10 (4.51%)   Bharti Airtel Ltd     385.25   Up   1.60 (0.42%)   Bharti Infratel Ltd     257.10   Up   0.15 (0.06%)   Britannia Industries Ltd     3,176.75   Down   -4.35 (-0.14%)   Cipla Ltd     446.80   Up   0.25 (0.06%)   Coal India Ltd     194.55   Up   3.40 (1.78%)   Dr Reddys Laboratories Ltd     2,701.45   Up   16.80 (0.63%)   Eicher Motors Ltd     19,220.60   Up   21.50 (0.11%)   GAIL (India) Ltd     126.80   Down   -1.30 (-1.01%)   Grasim Industries Ltd     730.85   Up   27.15 (3.86%)   HCL Technologies Ltd     1,100.90   Up   16.40 (1.51%)   HDFC Bank Ltd     1,221.10   Down   -1.95 (-0.16%)   Hero Honda Motors Ltd     2,602.35   Down   -73.35 (-2.74%)   Hindalco Industries Ltd     187.95   Down   -4.60 (-2.39%)   Hindustan Unilever Ltd     2,071.00   Up   6.60 (0.32%)   Housing Development Finance Corporation Ltd     2,048.70   Up   35.40 (1.76%)   ICICI Bank Ltd     435.30   Up   3.45 (0.80%)   Indian Oil Corporation Ltd     145.55   Down   -0.90 (-0.61%)   IndusInd Bank Ltd     1,274.50   Up   2.25 (0.18%)   Infosys Technologies Ltd     771.45   Up   3.15 (0.41%)   ITC Ltd     243.65   Down   -3.95 (-1.60%)   JSW Steel Ltd     220.30   Up   0.65 (0.30%)   Kotak Mahindra Bank Ltd     1,605.55   Down   -10.05 (-0.62%)   Larsen & Toubro Ltd     1,424.20   Down   -8.05 (-0.56%)   Mahindra & Mahindra Ltd     584.25   Up   0.85 (0.15%)   Maruti Suzuki India Ltd     6,975.00   Down   -10.75 (-0.15%)   Nestle India Ltd     14,351.50   Up   264.70 (1.88%)   NIFTY (S&P CNX)     11,464.00   Up   35.70 (0.31%)   NTPC Ltd     117.40   Down   -2.00 (-1.68%)   Oil & Natural Gas Corpn Ltd     141.65   Up   3.00 (2.16%)   Power Grid Corporation of India Ltd     198.55   Down   -2.70 (-1.34%)   Reliance Industries Ltd     1,372.35   Up   8.20 (0.60%)   State Bank of India     256.05   Down   -2.40 (-0.93%)   Sun Pharmaceuticals Industries Ltd     399.70   Up   2.90 (0.73%)   Tata Consultancy Services Ltd     2,046.40   Up   9.10 (0.45%)   Tata Motors Ltd     125.85   Down   -1.10 (-0.87%)   Tata Steel Ltd     347.40   Down   -1.80 (-0.52%)   Tech Mahindra Ltd     727.70   Up   7.20 (1.00%)   Titan Company Ltd     1,274.55   Up   2.45 (0.19%)   UltraTech Cement Ltd     4,285.30   Up   78.80 (1.87%)   UPL Ltd     588.75   Up   5.65 (0.97%)   Vedanta Ltd     149.90   Down   -3.60 (-2.35%)   Wipro Ltd     248.90   Up   5.25 (2.15%)   Yes Bank Ltd     41.05   Up   0.45 (1.11%)   Zee Entertainment Enterprises Ltd     259.65   Up   8.95 (3.57%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?