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: 27.2 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 26,000 High52 Date: 31-Jul-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 2; VWAP21: 20.04 Low52 Price: 16.02 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 31,362,672,913 Low52 Date: 12-Mar-2025 SHP: 0.0 / 26.88 / 39.52 / 33.6
Q M W D
Trend Indicator
SiS14: 28
High/Low Price Quarter: 20.19 / 16.02 Month: 21.95 / 17.51 Week: 20.6 / 19.98 Day: 19.95 / 19.61 Sis67: 51
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 19.81 19.95 19.61 19.66 19.74 -0.76 61,659.01 43,213,838 1.08 18,846,908 1.15 37.20 18
2 10-Jul 19.95 19.99 19.76 19.81 19.85 -0.50 62,129.46 43,768,292 1.10 19,873,346 1.22 39.45 19
3 09-Jul 20.01 20.11 19.86 19.91 19.98 -0.45 62,443.08 44,640,150 1.12 19,884,183 1.22 39.73 19
4 08-Jul 20.03 20.09 19.90 20.00 20.00 0.00 62,725.00 39,857,418 1.00 16,320,714 1.00 32.00 15
5 07-Jul 20.05 20.19 19.98 20.00 20.06 -0.25 62,725.00 49,824,401 1.25 23,268,364 1.43 46.68 22
6 04-Jul 20.15 20.20 19.98 20.05 20.07 -0.50 62,882.16 59,748,051 1.50 25,063,508 1.54 50.30 24
7 03-Jul 20.30 20.33 20.12 20.15 20.20 -0.64 63,195.79 55,964,363 1.40 25,285,506 1.55 51.08 24
8 02-Jul 20.50 20.50 20.18 20.28 20.32 -0.73 63,603.50 57,391,538 1.44 26,494,814 1.62 53.84 25
9 01-Jul 20.40 20.48 20.15 20.43 20.35 0.44 64,073.94 79,199,190 1.99 33,668,236 2.06 68.51 32
10 30-Jun 20.22 20.60 20.21 20.34 20.42 0.79 63,791.68 96,513,607 2.42 36,114,130 2.21 73.75 34
11 27-Jun 20.10 20.49 20.10 20.18 20.29 0.50 63,289.87 105,112,009 2.64 43,229,318 2.65 87.71 41
12 26-Jun 20.26 20.31 20.02 20.08 20.11 -0.74 62,976.25 89,018,955 2.23 32,350,389 1.98 65.06 31
13 25-Jun 19.97 20.28 19.97 20.23 20.13 1.30 63,446.69 102,424,811 2.57 46,642,598 2.86 93.89 44
14 24-Jun 20.06 20.17 19.94 19.97 20.05 0.45 62,631.26 111,385,760 2.79 50,916,507 3.12 102.09 48
15 23-Jun 19.72 19.96 19.62 19.88 19.83 0.76 62,348.99 84,683,129 2.12 27,109,473 1.66 53.76 26
16 20-Jun 19.41 19.82 19.40 19.73 19.69 1.65 61,878.55 137,535,775 3.45 81,220,905 4.98 159.92 77
17 19-Jun 19.89 19.95 19.32 19.41 19.53 -2.41 60,874.95 121,108,336 3.04 54,424,609 3.33 106.29 52
18 18-Jun 19.94 20.13 19.74 19.89 19.95 -0.25 62,380.36 70,942,059 1.78 23,566,118 1.44 47.01 22
19 17-Jun 20.24 20.34 19.81 19.94 20.06 -1.48 62,537.17 106,940,351 2.68 51,493,219 3.16 103.30 49
20 16-Jun 20.20 20.42 19.87 20.24 20.16 0.40 63,478.05 127,118,891 3.19 46,824,967 2.87 94.40 44
21 13-Jun 20.00 20.29 19.92 20.16 20.14 -1.27 63,227.15 86,716,463 2.18 34,932,743 2.14 70.35 33
22 12-Jun 20.71 20.76 20.36 20.42 20.57 -1.40 64,042.58 75,498,210 1.89 33,347,609 2.04 68.60 32
23 11-Jun 20.85 21.08 20.68 20.71 20.84 -0.58 64,952.10 87,551,682 2.20 37,445,419 2.29 78.04 36
24 10-Jun 21.09 21.09 20.81 20.83 20.93 -0.90 65,328.45 83,741,142 2.10 43,253,056 2.65 90.53 41
25 09-Jun 20.97 21.12 20.95 21.02 21.05 0.82 65,924.34 79,444,934 1.99 36,384,202 2.23 76.59 35
26 06-Jun 20.95 21.08 20.78 20.85 20.92 -0.38 65,391.17 112,153,888 2.81 39,175,641 2.40 81.96 37
27 05-Jun 21.29 21.29 20.89 20.93 21.00 -0.99 65,642.07 117,110,247 2.94 47,385,503 2.90 99.00 45
28 04-Jun 21.10 21.36 20.74 21.14 21.05 1.34 66,300.69 246,958,946 6.20 81,272,881 4.98 171.08 77
29 03-Jun 22.93 22.93 20.71 20.86 21.44 -10.40 65,422.54 1,425,654,994 35.77 540,660,769 33.13 1,159.18 513
30 02-Jun 21.40 23.39 21.35 23.28 22.74 8.38 73,012.30 556,213,846 13.96 158,015,633 9.68 359.33 150
31 30-May 21.34 21.65 21.02 21.48 21.36 0.80 67,367.02 156,224,502 3.92 73,931,627 4.53 157.92 70
32 29-May 21.21 21.36 21.09 21.31 21.22 0.95 66,833.86 76,589,813 1.92 25,589,729 1.57 54.30 24
33 28-May 21.13 21.43 21.07 21.11 21.25 -0.09 66,206.60 76,178,634 1.91 27,723,491 1.70 58.91 26
34 27-May 20.99 21.20 20.87 21.13 21.08 0.67 66,269.33 79,024,752 1.98 25,699,810 1.57 54.18 24
35 26-May 21.21 21.22 20.95 20.99 21.08 -0.76 65,830.25 59,611,150 1.50 24,108,192 1.48 50.82 23
36 23-May 20.98 21.23 20.87 21.15 21.09 0.86 66,332.05 84,046,831 2.11 32,418,831 1.99 68.37 31
37 22-May 20.99 21.24 20.78 20.97 21.00 -0.05 65,767.53 84,194,525 2.11 23,785,548 1.46 49.00 23
38 21-May 20.83 21.10 20.63 20.98 20.87 0.77 65,798.89 103,111,472 2.59 36,660,855 2.25 76.51 35
39 20-May 21.24 21.40 20.78 20.82 21.07 -1.79 65,297.09 116,009,986 2.91 44,931,042 2.75 94.67 43
40 19-May 21.56 21.68 21.15 21.20 21.40 -1.62 66,488.87 146,527,941 3.68 63,474,731 3.89 135.84 59
41 16-May 21.50 21.95 21.25 21.55 21.65 0.19 67,586.56 193,427,371 4.85 68,389,208 4.19 148.06 63
42 15-May 21.10 21.70 20.96 21.51 21.45 2.62 67,461.11 264,756,782 6.64 99,001,224 6.07 212.36 92
43 14-May 21.29 21.29 20.69 20.96 20.92 0.43 65,736.16 201,882,995 5.07 64,923,545 3.98 135.82 60
44 13-May 20.50 21.39 20.26 20.87 20.81 2.25 65,453.90 285,354,139 7.16 78,961,745 4.84 164.32 73
45 12-May 21.70 21.70 20.30 20.41 20.65 1.95 64,011.22 527,532,441 13.24 199,431,441 12.22 411.83 185
46 09-May 17.80 20.37 17.77 20.02 19.45 9.82 62,788.07 728,005,767 18.27 194,604,421 11.92 378.51 180
47 08-May 18.35 18.81 18.15 18.23 18.51 -0.22 57,174.15 157,515,725 3.95 49,615,110 3.04 91.84 46
48 07-May 17.87 18.38 17.73 18.27 18.07 1.90 57,299.60 140,782,313 3.53 42,184,098 2.58 76.23 39
49 06-May 19.24 19.44 17.88 17.93 18.46 1.13 56,233.27 480,714,088 12.06 155,625,042 9.54 287.28 144
50 05-May 17.70 17.84 17.51 17.73 17.71 0.17 55,606.02 49,326,496 1.24 19,348,790 1.19 34.27 18
51 02-May 17.72 17.99 17.63 17.70 17.82 -0.11 55,511.93 55,835,375 1.40 22,043,759 1.35 39.28 20
52 30-Apr 17.98 18.03 17.64 17.72 17.82 -1.50 55,574.66 54,958,582 1.38 25,850,544 1.58 46.07 24
53 29-Apr 18.25 18.39 17.93 17.99 18.11 -0.55 56,421.45 59,829,539 1.50 22,529,212 1.38 40.80 21
54 28-Apr 17.78 18.16 17.71 18.09 17.98 1.80 56,735.08 73,449,583 1.84 30,818,331 1.89 55.41 29
55 25-Apr 18.45 18.54 17.62 17.77 17.93 -3.58 55,731.47 109,327,218 2.74 36,548,249 2.24 65.53 34
56 24-Apr 18.40 18.66 18.33 18.43 18.51 0.05 57,801.41 65,182,036 1.64 22,841,110 1.40 42.28 21
57 23-Apr 18.81 18.82 18.16 18.42 18.41 -1.44 57,770.04 89,519,210 2.25 36,691,044 2.25 67.55 34
58 22-Apr 18.94 18.99 18.64 18.69 18.82 -0.69 58,616.84 76,060,910 1.91 27,125,932 1.66 51.05 25
59 21-Apr 19.14 19.35 18.78 18.82 18.96 4.04 59,024.55 212,102,753 5.32 69,553,301 4.26 131.87 64
60 17-Apr 17.84 18.15 17.72 18.09 18.00 1.23 56,735.08 99,208,246 2.49 33,333,089 2.04 59.00 31
61 16-Apr 17.60 18.05 17.55 17.87 17.85 2.00 56,045.10 85,730,443 2.15 32,270,185 1.98 57.60 30
62 15-Apr 17.49 17.59 17.31 17.52 17.44 2.16 54,947.40 61,294,441 1.54 34,343,137 2.10 59.89 32
63 11-Apr 17.50 17.50 17.11 17.15 17.23 -0.06 53,786.98 52,543,433 1.32 19,587,239 1.20 33.75 18
64 09-Apr 17.14 17.30 16.90 17.16 17.13 -0.06 53,818.35 69,547,580 1.74 18,184,040 1.11 31.15 17
65 08-Apr 17.05 17.35 16.90 17.17 17.14 1.90 53,849.71 81,632,731 2.05 31,315,017 1.92 53.67 29
66 07-Apr 16.21 16.93 16.16 16.85 16.57 -1.98 52,846.10 122,495,456 3.07 47,601,808 2.92 78.88 44
67 04-Apr 17.94 17.96 17.11 17.19 17.35 -4.23 53,912.43 111,241,105 2.79 42,452,130 2.60 73.65 39

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