Stockint.com

Loading a wholistic market research tool


Research

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: 24.53 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 26,000 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 2; VWAP21: 19.02 Low52 Price: 16.02 Barrier: 18.99; Drift%: -1.66
Basic Industry: Private Sector Bank Total Equity: 31,362,672,913 Low52 Date: 12-Mar-2025 SHP: 0.0 / 24.95 / 40.26 / 34.79
Q M W D
Trend Indicator
SiS14: 28
High/Low Price Quarter: 20.19 / 16.02 Month: 20.65 / 18.84 Week: 18.88 / 18.45 Day: 19.03 / 18.65 Sis67: 41
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 19.00 19.03 18.65 18.68 18.84 -1.42 58,585.47 68,889,791 2.22 32,061,332 2.44 60.40 29
2 26-Aug 19.49 19.50 18.90 18.95 19.04 -3.07 59,432.27 148,661,489 4.79 89,749,178 6.82 170.88 82
3 25-Aug 20.20 20.20 19.50 19.55 19.76 1.40 61,314.03 254,721,161 8.21 94,468,990 7.18 186.67 87
4 22-Aug 19.43 19.46 19.25 19.28 19.35 -0.77 60,467.23 38,048,028 1.23 19,127,546 1.45 37.01 18
5 21-Aug 19.38 19.70 19.33 19.43 19.50 0.36 60,937.67 49,389,309 1.59 24,312,903 1.85 47.41 22
6 20-Aug 19.34 19.43 19.32 19.36 19.37 0.05 60,718.13 40,828,150 1.32 21,345,160 1.62 41.35 20
7 19-Aug 19.12 19.39 19.03 19.35 19.24 1.36 60,686.77 46,074,068 1.48 20,496,051 1.56 39.43 19
8 18-Aug 18.91 19.18 18.88 19.09 19.08 1.65 59,871.34 48,199,185 1.55 22,711,534 1.73 43.33 21
9 14-Aug 18.83 18.88 18.72 18.78 18.79 -0.27 58,899.10 31,042,904 1.00 15,402,863 1.17 28.94 14
10 13-Aug 18.77 18.87 18.65 18.83 18.78 0.59 59,055.91 37,754,923 1.22 16,593,305 1.26 31.16 15
11 12-Aug 18.82 18.88 18.69 18.72 18.80 -0.27 58,710.92 31,306,357 1.01 13,150,338 1.00 24.72 12
12 11-Aug 18.54 18.81 18.45 18.77 18.70 1.24 58,867.74 37,440,382 1.21 15,101,646 1.15 28.24 14
13 08-Aug 18.80 18.85 18.50 18.54 18.66 -1.23 58,146.40 35,941,372 1.16 15,210,708 1.16 28.38 14
14 07-Aug 18.63 18.83 18.40 18.77 18.63 0.21 58,867.74 56,249,685 1.81 24,909,545 1.89 46.41 24
15 06-Aug 18.86 18.91 18.67 18.73 18.78 -0.69 58,742.29 41,705,259 1.34 16,288,554 1.24 30.59 15
16 05-Aug 18.80 18.99 18.76 18.86 18.86 -0.16 59,150.00 39,066,603 1.26 14,930,083 1.14 28.16 14
17 04-Aug 18.61 19.07 18.33 18.89 18.69 1.56 59,244.09 73,368,669 2.36 27,339,925 2.08 51.10 26
18 01-Aug 18.92 18.99 18.55 18.60 18.76 -1.69 58,334.57 58,206,240 1.88 28,543,425 2.17 53.55 27
19 31-Jul 19.10 19.12 18.84 18.92 18.98 -1.56 59,338.18 93,683,521 3.02 43,663,697 3.32 82.87 41
20 30-Jul 19.44 19.49 19.18 19.22 19.31 -0.93 60,279.06 53,521,061 1.72 27,712,526 2.11 53.51 26
21 29-Jul 19.34 19.54 19.31 19.40 19.40 0.36 60,843.59 56,102,137 1.81 21,482,872 1.63 41.68 20
22 28-Jul 19.64 19.81 19.28 19.33 19.53 -1.38 60,624.05 61,286,631 1.97 26,696,170 2.03 52.14 25
23 25-Jul 19.95 19.99 19.58 19.60 19.74 -2.05 61,470.84 76,975,220 2.48 37,960,639 2.89 74.93 36
24 24-Jul 19.99 20.08 19.43 20.01 19.83 0.55 62,756.71 94,999,548 3.06 35,356,706 2.69 70.11 34
25 23-Jul 20.00 20.05 19.81 19.90 19.91 -0.45 62,411.72 48,443,347 1.56 25,123,772 1.91 50.02 24
26 22-Jul 20.24 20.28 19.95 19.99 20.11 -0.84 62,693.98 56,424,796 1.82 25,277,610 1.92 50.83 24
27 21-Jul 20.48 20.48 20.10 20.16 20.21 -0.05 63,227.15 126,790,484 4.08 48,197,931 3.67 97.41 46
28 18-Jul 20.20 20.25 20.05 20.17 20.15 0.15 63,258.51 55,784,919 1.80 21,278,188 1.62 42.88 20
29 17-Jul 20.26 20.33 20.12 20.14 20.19 -0.49 63,164.42 49,121,789 1.58 23,972,992 1.82 48.40 23
30 16-Jul 20.53 20.56 20.16 20.24 20.34 -1.08 63,478.05 80,436,508 2.59 33,907,573 2.58 68.97 32
31 15-Jul 20.09 20.65 19.98 20.46 20.33 2.35 64,168.03 155,046,810 4.99 56,702,846 4.31 115.28 54
32 14-Jul 19.66 20.06 19.55 19.99 19.89 1.68 62,693.98 81,039,620 2.61 39,089,893 2.97 77.75 37
33 11-Jul 19.81 19.95 19.61 19.66 19.74 -0.76 61,659.01 43,213,838 1.39 18,846,908 1.43 37.20 18
34 10-Jul 19.95 19.99 19.76 19.81 19.85 -0.50 62,129.46 43,768,292 1.41 19,873,346 1.51 39.45 19
35 09-Jul 20.01 20.11 19.86 19.91 19.98 -0.45 62,443.08 44,640,150 1.44 19,884,183 1.51 39.73 19
36 08-Jul 20.03 20.09 19.90 20.00 20.00 0.00 62,725.00 39,857,418 1.28 16,320,714 1.24 32.00 15
37 07-Jul 20.05 20.19 19.98 20.00 20.06 -0.25 62,725.00 49,824,401 1.61 23,268,364 1.77 46.68 22
38 04-Jul 20.15 20.20 19.98 20.05 20.07 -0.50 62,882.16 59,748,051 1.92 25,063,508 1.91 50.30 24
39 03-Jul 20.30 20.33 20.12 20.15 20.20 -0.64 63,195.79 55,964,363 1.80 25,285,506 1.92 51.08 24
40 02-Jul 20.50 20.50 20.18 20.28 20.32 -0.73 63,603.50 57,391,538 1.85 26,494,814 2.01 53.84 25
41 01-Jul 20.40 20.48 20.15 20.43 20.35 0.44 64,073.94 79,199,190 2.55 33,668,236 2.56 68.51 32
42 30-Jun 20.22 20.60 20.21 20.34 20.42 0.79 63,791.68 96,513,607 3.11 36,114,130 2.75 73.75 34
43 27-Jun 20.10 20.49 20.10 20.18 20.29 0.50 63,289.87 105,112,009 3.39 43,229,318 3.29 87.71 41
44 26-Jun 20.26 20.31 20.02 20.08 20.11 -0.74 62,976.25 89,018,955 2.87 32,350,389 2.46 65.06 31
45 25-Jun 19.97 20.28 19.97 20.23 20.13 1.30 63,446.69 102,424,811 3.30 46,642,598 3.55 93.89 44
46 24-Jun 20.06 20.17 19.94 19.97 20.05 0.45 62,631.26 111,385,760 3.59 50,916,507 3.87 102.09 48
47 23-Jun 19.72 19.96 19.62 19.88 19.83 0.76 62,348.99 84,683,129 2.73 27,109,473 2.06 53.76 26
48 20-Jun 19.41 19.82 19.40 19.73 19.69 1.65 61,878.55 137,535,775 4.43 81,220,905 6.18 159.92 77
49 19-Jun 19.89 19.95 19.32 19.41 19.53 -2.41 60,874.95 121,108,336 3.90 54,424,609 4.14 106.29 52
50 18-Jun 19.94 20.13 19.74 19.89 19.95 -0.25 62,380.36 70,942,059 2.29 23,566,118 1.79 47.01 22
51 17-Jun 20.24 20.34 19.81 19.94 20.06 -1.48 62,537.17 106,940,351 3.44 51,493,219 3.92 103.30 49
52 16-Jun 20.20 20.42 19.87 20.24 20.16 0.40 63,478.05 127,118,891 4.09 46,824,967 3.56 94.40 44
53 13-Jun 20.00 20.29 19.92 20.16 20.14 -1.27 63,227.15 86,716,463 2.79 34,932,743 2.66 70.35 33
54 12-Jun 20.71 20.76 20.36 20.42 20.57 -1.40 64,042.58 75,498,210 2.43 33,347,609 2.54 68.60 32
55 11-Jun 20.85 21.08 20.68 20.71 20.84 -0.58 64,952.10 87,551,682 2.82 37,445,419 2.85 78.04 36
56 10-Jun 21.09 21.09 20.81 20.83 20.93 -0.90 65,328.45 83,741,142 2.70 43,253,056 3.29 90.53 41
57 09-Jun 20.97 21.12 20.95 21.02 21.05 0.82 65,924.34 79,444,934 2.56 36,384,202 2.77 76.59 35
58 06-Jun 20.95 21.08 20.78 20.85 20.92 -0.38 65,391.17 112,153,888 3.61 39,175,641 2.98 81.96 37
59 05-Jun 21.29 21.29 20.89 20.93 21.00 -0.99 65,642.07 117,110,247 3.77 47,385,503 3.60 99.00 45
60 04-Jun 21.10 21.36 20.74 21.14 21.05 1.34 66,300.69 246,958,946 7.96 81,272,881 6.18 171.08 77
61 03-Jun 22.93 22.93 20.71 20.86 21.44 -10.40 65,422.54 1,425,654,994 45.93 540,660,769 41.11 1,159.18 513
62 02-Jun 21.40 23.39 21.35 23.28 22.74 8.38 73,012.30 556,213,846 17.92 158,015,633 12.02 359.33 150
63 30-May 21.34 21.65 21.02 21.48 21.36 0.80 67,367.02 156,224,502 5.03 73,931,627 5.62 157.92 70
64 29-May 21.21 21.36 21.09 21.31 21.22 0.95 66,833.86 76,589,813 2.47 25,589,729 1.95 54.30 24
65 28-May 21.13 21.43 21.07 21.11 21.25 -0.09 66,206.60 76,178,634 2.45 27,723,491 2.11 58.91 26
66 27-May 20.99 21.20 20.87 21.13 21.08 0.67 66,269.33 79,024,752 2.55 25,699,810 1.95 54.18 24
67 26-May 21.21 21.22 20.95 20.99 21.08 -0.76 65,830.25 59,611,150 1.92 24,108,192 1.83 50.82 23

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