Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: YESBANK, Yes Bank Limited, INE528G01035, Listing: 12-Jul-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 27.44 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 26,000 High52 Date: 08-Jul-2024 Bumper: 17.63; Drift%: 15.93
Industry: Banks Face Value: 2 Low52 Price: 16.02 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 31,353,738,639 Low52 Date: 12-Mar-2025 SHP: 0.0 / 26.88 / 39.52 / 33.6
Q M W D
Trend Indicator
Float14: 0.76
High/Low Price Quarter: 20.19 / 16.02 Month: 17.53 / 16.02 Week: 21.95 / 20.26 Day: 21.24 / 20.78 Float67: 0.42
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 20.99 21.24 20.78 20.97 21.00 -0.05 65,748.79 84,194,525 1.71 23,785,548 1.31 49.00 0.23
2 21-May 20.83 21.10 20.63 20.98 20.87 0.77 65,780.14 103,111,472 2.09 36,660,855 2.02 76.51 0.35
3 20-May 21.24 21.40 20.78 20.82 21.07 -1.79 65,278.48 116,009,986 2.35 44,931,042 2.47 94.67 0.43
4 19-May 21.56 21.68 21.15 21.20 21.40 -1.62 66,469.93 146,527,941 2.97 63,474,731 3.49 135.84 0.59
5 16-May 21.50 21.95 21.25 21.55 21.65 0.19 67,567.31 193,427,371 3.92 68,389,208 3.76 148.06 0.63
6 15-May 21.10 21.70 20.96 21.51 21.45 2.62 67,441.89 264,756,782 5.37 99,001,224 5.44 212.36 0.92
7 14-May 21.29 21.29 20.69 20.96 20.92 0.43 65,717.44 201,882,995 4.09 64,923,545 3.57 135.82 0.60
8 13-May 20.50 21.39 20.26 20.87 20.81 2.25 65,435.25 285,354,139 5.79 78,961,745 4.34 164.32 0.73
9 12-May 21.70 21.70 20.30 20.41 20.65 1.95 63,992.98 527,532,441 10.69 199,431,441 10.97 411.83 1.85
10 09-May 17.80 20.37 17.77 20.02 19.45 9.82 62,770.18 728,005,767 14.76 194,604,421 10.70 378.51 1.80
11 08-May 18.35 18.81 18.15 18.23 18.51 -0.22 57,157.87 157,515,725 3.19 49,615,110 2.73 91.84 0.46
12 07-May 17.87 18.38 17.73 18.27 18.07 1.90 57,283.28 140,782,313 2.85 42,184,098 2.32 76.23 0.39
13 06-May 19.24 19.44 17.88 17.93 18.46 1.13 56,217.25 480,714,088 9.75 155,625,042 8.56 287.28 1.44
14 05-May 17.70 17.84 17.51 17.73 17.71 0.17 55,590.18 49,326,496 1.00 19,348,790 1.06 34.27 0.18
15 02-May 17.72 17.99 17.63 17.70 17.82 -0.11 55,496.12 55,835,375 1.13 22,043,759 1.21 39.28 0.20
16 30-Apr 17.98 18.03 17.64 17.72 17.82 -1.50 55,558.82 54,958,582 1.11 25,850,544 1.42 46.07 0.24
17 29-Apr 18.25 18.39 17.93 17.99 18.11 -0.55 56,405.38 59,829,539 1.21 22,529,212 1.24 40.80 0.21
18 28-Apr 17.78 18.16 17.71 18.09 17.98 1.80 56,718.91 73,449,583 1.49 30,818,331 1.69 55.41 0.29
19 25-Apr 18.45 18.54 17.62 17.77 17.93 -3.58 55,715.59 109,327,218 2.22 36,548,249 2.01 65.53 0.34
20 24-Apr 18.40 18.66 18.33 18.43 18.51 0.05 57,784.94 65,182,036 1.32 22,841,110 1.26 42.28 0.21
21 23-Apr 18.81 18.82 18.16 18.42 18.41 -1.44 57,753.59 89,519,210 1.81 36,691,044 2.02 67.55 0.34
22 22-Apr 18.94 18.99 18.64 18.69 18.82 -0.69 58,600.14 76,060,910 1.54 27,125,932 1.49 51.05 0.25
23 21-Apr 19.14 19.35 18.78 18.82 18.96 4.04 59,007.74 212,102,753 4.30 69,553,301 3.82 131.87 0.64
24 17-Apr 17.84 18.15 17.72 18.09 18.00 1.23 56,718.91 99,208,246 2.01 33,333,089 1.83 59.00 0.31
25 16-Apr 17.60 18.05 17.55 17.87 17.85 2.00 56,029.13 85,730,443 1.74 32,270,185 1.77 57.60 0.30
26 15-Apr 17.49 17.59 17.31 17.52 17.44 2.16 54,931.75 61,294,441 1.24 34,343,137 1.89 59.89 0.32
27 11-Apr 17.50 17.50 17.11 17.15 17.23 -0.06 53,771.66 52,543,433 1.07 19,587,239 1.08 33.75 0.18
28 09-Apr 17.14 17.30 16.90 17.16 17.13 -0.06 53,803.02 69,547,580 1.41 18,184,040 1.00 31.15 0.17
29 08-Apr 17.05 17.35 16.90 17.17 17.14 1.90 53,834.37 81,632,731 1.65 31,315,017 1.72 53.67 0.29
30 07-Apr 16.21 16.93 16.16 16.85 16.57 -1.98 52,831.05 122,495,456 2.48 47,601,808 2.62 78.88 0.44
31 04-Apr 17.94 17.96 17.11 17.19 17.35 -4.23 53,897.08 111,241,105 2.26 42,452,130 2.33 73.65 0.39
32 03-Apr 17.11 18.04 17.11 17.95 17.69 3.16 56,279.96 94,350,870 1.91 30,476,437 1.68 53.91 0.28
33 02-Apr 17.20 17.45 17.01 17.40 17.27 0.40 54,555.51 67,818,784 1.37 25,493,764 1.40 44.03 0.24
34 01-Apr 16.74 17.43 16.63 17.33 17.21 2.67 54,336.03 90,534,491 1.84 28,235,450 1.55 48.59 0.26
35 28-Mar 17.26 17.50 16.83 16.88 17.09 -2.20 52,925.11 98,061,236 1.99 50,001,337 2.75 85.45 0.46
36 27-Mar 16.93 17.50 16.78 17.26 17.12 1.77 54,116.55 214,871,192 4.36 127,595,797 7.02 218.44 1.18
37 26-Mar 17.03 17.18 16.92 16.96 17.05 -0.41 53,175.94 98,505,856 2.00 54,096,269 2.97 92.23 0.50
38 25-Mar 17.46 17.53 17.00 17.03 17.18 -2.29 53,395.42 101,820,390 2.06 49,600,699 2.73 85.21 0.46
39 24-Mar 17.36 17.53 17.24 17.43 17.42 1.51 54,649.57 82,460,279 1.67 43,887,100 2.41 76.45 0.41
40 21-Mar 16.97 17.22 16.90 17.17 17.10 1.36 53,834.37 101,017,458 2.05 55,199,508 3.04 94.39 0.51
41 20-Mar 17.26 17.32 16.91 16.94 17.04 -0.53 53,113.23 80,780,475 1.64 36,053,404 1.98 61.44 0.33
42 19-Mar 16.52 17.10 16.52 17.03 16.90 3.59 53,395.42 99,766,469 2.02 45,107,290 2.48 76.23 0.42
43 18-Mar 16.18 16.50 16.16 16.44 16.32 2.05 51,545.55 82,382,844 1.67 50,895,451 2.80 83.06 0.47
44 17-Mar 16.30 16.38 16.09 16.11 16.17 -0.49 50,510.87 71,736,032 1.45 33,826,180 1.86 54.70 0.31
45 13-Mar 16.20 16.37 16.16 16.19 16.27 0.25 50,761.70 62,477,298 1.27 25,510,613 1.40 41.51 0.24
46 12-Mar 16.40 16.50 16.02 16.15 16.21 -1.34 50,636.29 79,312,744 1.61 37,003,480 2.03 59.98 0.34
47 11-Mar 16.39 16.54 16.11 16.37 16.33 -0.91 51,326.07 85,457,453 1.73 31,485,945 1.73 51.42 0.29
48 10-Mar 16.88 17.02 16.48 16.52 16.74 -2.13 51,796.38 68,621,458 1.39 32,132,064 1.77 53.79 0.30
49 07-Mar 16.96 17.07 16.84 16.88 16.95 -0.59 52,925.11 61,451,832 1.25 25,542,598 1.40 43.29 0.24
50 06-Mar 17.19 17.25 16.93 16.98 17.04 0.35 53,238.65 72,203,818 1.46 30,292,952 1.67 51.62 0.28
51 05-Mar 16.39 16.98 16.38 16.92 16.80 3.55 53,050.53 88,590,804 1.80 39,432,377 2.17 66.25 0.37
52 04-Mar 16.24 16.78 16.16 16.34 16.40 0.18 51,232.01 143,365,309 2.91 69,494,955 3.82 113.97 0.64
53 03-Mar 16.75 16.99 16.13 16.31 16.39 -2.63 51,137.95 106,603,357 2.16 42,289,166 2.33 69.31 0.39
54 28-Feb 17.23 17.26 16.66 16.75 16.86 -3.51 52,517.51 133,381,737 2.70 76,071,065 4.18 128.26 0.70
55 27-Feb 17.79 17.93 17.21 17.36 17.57 -2.42 54,430.09 63,136,819 1.28 28,839,726 1.59 50.67 0.27
56 25-Feb 17.80 18.10 17.75 17.79 17.93 -0.39 55,778.30 49,082,878 1.00 17,582,293 0.97 31.53 0.16
57 24-Feb 17.84 17.92 17.63 17.86 17.84 -0.39 55,997.78 53,216,360 1.08 20,402,225 1.12 36.40 0.19
58 21-Feb 18.18 18.42 17.87 17.93 18.10 -1.54 56,217.25 56,345,958 1.14 17,810,254 0.98 32.24 0.17
59 20-Feb 17.98 18.25 17.82 18.21 18.10 1.17 57,095.16 47,340,797 0.96 19,076,714 1.05 34.53 0.18
60 19-Feb 17.40 18.06 17.31 18.00 17.89 3.09 56,436.00 63,365,019 1.28 19,459,310 1.07 34.81 0.18
61 18-Feb 17.66 17.72 17.23 17.46 17.42 -1.13 54,743.63 77,197,334 1.57 25,795,496 1.42 44.94 0.24
62 17-Feb 17.75 17.82 17.33 17.66 17.57 -0.56 55,370.70 92,372,362 1.87 21,343,914 1.17 37.50 0.20
63 14-Feb 18.17 18.29 17.59 17.76 17.85 -2.26 55,684.24 66,961,081 1.36 25,587,347 1.41 45.67 0.24
64 13-Feb 18.09 18.41 18.05 18.17 18.26 0.22 56,969.74 51,300,876 1.04 18,321,195 1.01 33.45 0.17
65 12-Feb 18.11 18.27 17.56 18.13 17.98 0.11 56,844.33 83,805,966 1.70 27,614,149 1.52 49.65 0.26
66 11-Feb 18.59 18.69 18.01 18.11 18.20 -2.58 56,781.62 55,528,034 1.13 19,131,550 1.05 34.82 0.18
67 10-Feb 19.09 19.19 18.54 18.59 18.73 -2.77 58,286.60 70,508,773 1.43 25,584,238 1.41 47.92 0.24

Similar Stocks: AXISBANK    HDFCBANK    ICICIBANK    INDUSINDBK    KOTAKBANK    CSBBANK    DCBBANK    KTKBANK    SOUTHBANK    BANDHANBNK    FEDERALBNK    IDBI    IDFCFIRSTB    YESBANK    DHANBANK    TMB    CUB    J&KBANK    KARURVYSYA    RBLBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com