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: 24.3 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 26,000 High52 Date: 10-Oct-2025 Bumper: 22.53; Drift%: 0.97
Industry: Banks Face Value: 2; VWAP21: 22.90 Low52 Price: 16.02 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 31,370,860,590 Low52 Date: 12-Mar-2025 SHP: 0.0 / 44.95 / 20.79 / 34.24
Q M W D
Trend Indicator
SiS14: 34
High/Low Price Quarter: 20.19 / 16.02 Month: 21.63 / 19.07 Week: 23.22 / 22.2 Day: 22.9 / 22.67 Sis67: 39
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 22.71 22.90 22.67 22.75 22.78 0.53 71,368.71 62,838,364 2.44 35,932,724 2.73 81.85 33
2 11-Nov 22.74 22.75 22.39 22.63 22.55 -0.48 70,992.26 53,666,213 2.08 21,460,951 1.63 48.39 20
3 10-Nov 22.90 23.05 22.70 22.74 22.81 -0.48 71,337.34 48,716,934 1.89 19,069,785 1.45 43.50 17
4 07-Nov 22.50 22.94 22.30 22.85 22.70 0.97 71,682.42 84,025,519 3.26 30,285,321 2.30 68.75 28
5 06-Nov 23.02 23.10 22.61 22.63 22.79 -1.69 70,992.26 78,361,962 3.04 32,927,073 2.50 75.04 30
6 04-Nov 22.97 23.47 22.80 23.02 23.20 0.22 72,215.72 139,505,986 5.42 45,677,567 3.47 105.97 42
7 03-Nov 22.75 23.15 22.53 22.97 22.94 1.01 72,058.87 107,152,375 4.16 44,111,112 3.35 101.19 40
8 31-Oct 22.27 23.22 22.27 22.74 22.86 2.29 71,337.34 210,892,173 8.19 70,723,105 5.38 161.67 65
9 30-Oct 22.75 22.75 22.20 22.23 22.37 -2.03 69,737.42 80,860,184 3.14 37,732,713 2.87 84.41 35
10 29-Oct 22.76 22.94 22.66 22.69 22.75 -0.18 71,180.48 56,148,847 2.18 21,556,819 1.64 49.04 20
11 28-Oct 22.75 22.96 22.54 22.73 22.70 -0.18 71,305.97 90,650,700 3.52 35,662,842 2.71 80.95 33
12 27-Oct 22.72 22.94 22.66 22.77 22.81 0.44 71,431.45 81,275,519 3.16 34,728,555 2.64 79.22 32
13 24-Oct 22.75 22.88 22.47 22.67 22.67 -0.22 71,117.74 90,033,037 3.50 34,715,334 2.64 78.70 32
14 23-Oct 22.78 23.20 22.65 22.72 22.93 -0.13 71,274.60 130,607,745 5.07 55,883,686 4.25 128.14 51
15 21-Oct 22.79 22.90 22.68 22.75 22.76 0.49 71,368.71 25,743,458 1.00 13,681,894 1.04 31.14 13
16 20-Oct 22.50 22.96 22.14 22.64 22.64 1.75 71,023.63 174,176,913 6.77 63,430,368 4.82 143.61 58
17 17-Oct 23.13 23.24 22.05 22.25 22.55 -3.76 69,800.16 199,136,558 7.74 68,580,462 5.22 154.65 63
18 16-Oct 23.47 23.47 23.08 23.12 23.21 -0.86 72,529.43 80,935,243 3.14 39,834,565 3.03 92.46 36
19 15-Oct 23.35 23.47 23.21 23.32 23.35 0.00 73,156.85 91,990,161 3.57 32,918,973 2.50 76.87 30
20 14-Oct 24.08 24.14 23.23 23.32 23.52 -2.95 73,156.85 154,381,162 6.00 70,192,836 5.34 165.09 64
21 13-Oct 24.20 24.29 23.82 24.03 24.05 0.12 75,384.18 251,979,906 9.79 106,357,539 8.09 255.79 97
22 10-Oct 22.45 24.30 22.42 24.00 23.81 7.05 75,290.00 551,294,320 21.41 192,352,470 14.63 457.99 176
23 09-Oct 22.05 22.47 22.01 22.42 22.29 1.72 70,333.47 113,280,531 4.40 59,731,489 4.54 133.14 55
24 08-Oct 22.25 22.29 21.90 22.04 22.10 -0.81 69,141.38 96,892,054 3.76 44,549,599 3.39 98.45 41
25 07-Oct 21.95 22.36 21.94 22.22 22.17 1.32 69,706.05 120,108,122 4.67 57,340,142 4.36 127.12 53
26 06-Oct 21.90 22.19 21.78 21.93 21.96 0.37 68,796.30 103,492,711 4.02 49,843,506 3.79 109.46 46
27 03-Oct 21.76 21.97 21.68 21.85 21.82 0.41 68,545.33 108,054,972 4.20 53,682,156 4.08 117.13 49
28 01-Oct 21.28 21.82 21.16 21.76 21.54 2.40 68,262.99 157,063,539 6.10 80,901,705 6.15 174.26 74
29 30-Sep 21.07 21.47 21.07 21.25 21.32 1.00 66,663.08 92,547,790 3.60 42,281,822 3.22 90.14 39
30 29-Sep 21.02 21.34 21.01 21.04 21.12 0.33 66,004.29 69,388,119 2.70 28,335,458 2.15 59.84 26
31 26-Sep 21.35 21.40 20.90 20.97 21.07 -1.78 65,784.69 85,479,445 3.32 42,008,184 3.19 88.51 39
32 25-Sep 21.19 21.57 21.16 21.35 21.43 0.76 66,976.79 117,158,717 4.55 57,506,952 4.37 123.24 53
33 24-Sep 21.34 21.55 21.15 21.19 21.36 -0.89 66,474.85 76,509,671 2.97 34,824,142 2.65 74.38 32
34 23-Sep 21.20 21.45 21.10 21.38 21.30 0.80 67,070.90 82,429,015 3.20 33,562,075 2.55 71.49 31
35 22-Sep 21.24 21.63 21.18 21.21 21.41 0.19 66,537.60 111,736,439 4.34 48,590,947 3.70 104.03 45
36 19-Sep 21.07 21.39 21.00 21.17 21.17 0.47 66,412.11 116,051,178 4.51 59,518,669 4.53 126.00 55
37 18-Sep 21.30 21.31 20.94 21.07 21.08 -0.38 66,098.40 78,623,637 3.05 34,777,666 2.64 73.31 32
38 17-Sep 21.04 21.24 20.87 21.15 21.03 0.67 66,349.37 77,272,829 3.00 29,107,347 2.21 61.21 27
39 16-Sep 21.01 21.09 20.84 21.01 20.96 0.00 65,910.18 58,912,746 2.29 28,270,855 2.15 59.26 26
40 15-Sep 20.87 21.28 20.87 21.01 21.09 0.72 65,910.18 74,452,689 2.89 33,983,354 2.58 71.67 31
41 12-Sep 21.05 21.08 20.75 20.86 20.91 -0.57 65,439.62 70,693,606 2.75 34,352,974 2.61 71.83 31
42 11-Sep 20.88 21.14 20.75 20.98 20.99 1.01 65,816.07 113,340,991 4.40 45,509,151 3.46 95.52 42
43 10-Sep 20.46 20.93 20.42 20.77 20.73 2.11 65,157.28 131,894,977 5.12 58,829,799 4.47 121.95 54
44 09-Sep 20.21 20.48 20.20 20.34 20.35 0.79 63,808.33 58,152,362 2.26 25,844,318 1.97 52.59 24
45 08-Sep 20.51 20.53 20.14 20.18 20.32 -1.27 63,306.40 50,735,550 1.97 22,404,000 1.70 45.52 21
46 05-Sep 20.31 20.61 20.03 20.44 20.31 0.74 64,122.04 91,388,363 3.55 37,859,159 2.88 76.89 35
47 04-Sep 20.49 20.54 20.25 20.29 20.37 -0.29 63,651.48 99,808,514 3.88 45,193,309 3.44 92.06 41
48 03-Sep 19.74 20.38 19.70 20.35 20.14 4.09 63,839.70 220,584,457 8.57 84,210,270 6.40 169.60 77
49 02-Sep 19.55 19.80 19.37 19.55 19.60 0.00 61,330.03 71,824,126 2.79 26,617,731 2.02 52.17 24
50 01-Sep 19.20 19.64 19.07 19.55 19.36 2.36 61,330.03 78,438,721 3.05 29,335,593 2.23 56.79 27
51 29-Aug 18.88 19.55 18.71 19.10 19.20 2.25 59,918.34 191,492,999 7.44 67,969,293 5.17 130.50 62
52 28-Aug 19.00 19.03 18.65 18.68 18.84 -1.42 58,600.77 68,889,791 2.68 32,061,332 2.44 60.40 29
53 26-Aug 19.49 19.50 18.90 18.95 19.04 -3.07 59,447.78 148,661,489 5.77 89,749,178 6.82 170.88 82
54 25-Aug 20.20 20.20 19.50 19.55 19.76 1.40 61,330.03 254,721,161 9.89 94,468,990 7.18 186.67 87
55 22-Aug 19.43 19.46 19.25 19.28 19.35 -0.77 60,483.02 38,048,028 1.48 19,127,546 1.45 37.01 18
56 21-Aug 19.38 19.70 19.33 19.43 19.50 0.36 60,953.58 49,389,309 1.92 24,312,903 1.85 47.41 22
57 20-Aug 19.34 19.43 19.32 19.36 19.37 0.05 60,733.99 40,828,150 1.59 21,345,160 1.62 41.35 20
58 19-Aug 19.12 19.39 19.03 19.35 19.24 1.36 60,702.62 46,074,068 1.79 20,496,051 1.56 39.43 19
59 18-Aug 18.91 19.18 18.88 19.09 19.08 1.65 59,886.97 48,199,185 1.87 22,711,534 1.73 43.33 21
60 14-Aug 18.83 18.88 18.72 18.78 18.79 -0.27 58,914.48 31,042,904 1.21 15,402,863 1.17 28.94 14
61 13-Aug 18.77 18.87 18.65 18.83 18.78 0.59 59,071.33 37,754,923 1.47 16,593,305 1.26 31.16 15
62 12-Aug 18.82 18.88 18.69 18.72 18.80 -0.27 58,726.25 31,306,357 1.22 13,150,338 1.00 24.72 12
63 11-Aug 18.54 18.81 18.45 18.77 18.70 1.24 58,883.11 37,440,382 1.45 15,101,646 1.15 28.24 14
64 08-Aug 18.80 18.85 18.50 18.54 18.66 -1.23 58,161.58 35,941,372 1.40 15,210,708 1.16 28.38 14
65 07-Aug 18.63 18.83 18.40 18.77 18.63 0.21 58,883.11 56,249,685 2.19 24,909,545 1.89 46.41 24
66 06-Aug 18.86 18.91 18.67 18.73 18.78 -0.69 58,757.62 41,705,259 1.62 16,288,554 1.24 30.59 15
67 05-Aug 18.80 18.99 18.76 18.86 18.86 -0.16 59,165.44 39,066,603 1.52 14,930,083 1.14 28.16 14

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