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: -; Drift%: -
Industry: Banks Face Value: 2; VWAP21: 18.87 Low52 Price: 16.16 Barrier: 18.1; Drift%: -1.29
Basic Industry: Private Sector Bank Total Equity: 31,379,630,807 Low52 Date: 07-Apr-2025 SHP: 0.0 / 45.74 / 21.12 / 33.12
Q M W D
Trend Indicator
SiS14: 48
High/Low Price Quarter: 20.19 / 16.02 Month: 23.1 / 21.15 Week: 21.24 / 20.57 Day: 17.94 / 17.3 Sis67: 44
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 17.70 17.94 17.30 17.87 17.53 -0.22 56,075.40 98,125,615 3.02 31,741,088 2.45 55.64 31
2 01-Apr 17.66 18.10 17.63 17.91 17.84 3.83 56,200.92 98,191,539 3.02 35,763,024 2.76 63.80 34
3 30-Mar 17.95 17.96 17.20 17.25 17.43 -4.80 54,129.86 174,192,183 5.36 78,796,787 6.08 137.34 76
4 27-Mar 18.47 18.47 17.96 18.12 18.12 -1.89 56,859.89 234,486,177 7.22 148,050,296 11.43 268.27 142
5 25-Mar 18.22 18.58 18.20 18.47 18.48 2.21 57,958.18 89,076,218 2.74 38,807,695 3.00 71.72 37
6 24-Mar 18.14 18.18 17.86 18.07 18.03 2.38 56,702.99 96,268,443 2.96 33,391,131 2.58 60.20 32
7 23-Mar 18.49 18.49 17.56 17.65 17.88 -5.01 55,385.05 135,553,006 4.17 64,864,431 5.01 115.98 62
8 20-Mar 18.53 18.99 18.51 18.58 18.70 1.03 58,303.35 102,980,717 3.17 51,873,139 4.01 97.00 50
9 19-Mar 18.56 18.74 18.28 18.39 18.49 -2.90 57,707.14 73,345,327 2.26 27,504,136 2.12 50.86 26
10 18-Mar 18.73 18.97 18.66 18.94 18.86 1.61 59,433.02 65,772,319 2.02 28,984,874 2.24 54.67 28
11 17-Mar 18.55 18.73 18.45 18.64 18.59 0.54 58,491.63 88,004,499 2.71 33,027,094 2.55 61.40 32
12 16-Mar 18.61 18.84 18.19 18.54 18.45 -1.38 58,177.84 125,321,996 3.86 47,110,978 3.64 86.92 45
13 13-Mar 19.22 19.25 18.75 18.80 18.94 -2.64 58,993.71 94,002,650 2.89 43,894,018 3.39 83.14 42
14 12-Mar 19.45 19.52 19.02 19.31 19.26 -1.13 60,594.07 87,147,333 2.68 31,871,793 2.46 61.39 31
15 11-Mar 19.91 20.04 19.48 19.53 19.69 -1.91 61,284.42 69,922,613 2.15 36,226,283 2.80 71.33 35
16 10-Mar 19.86 20.04 19.73 19.91 19.89 1.32 62,476.84 78,217,318 2.41 32,012,195 2.47 63.67 31
17 09-Mar 19.89 19.89 19.30 19.65 19.51 -2.34 61,660.97 106,887,032 3.29 38,560,060 2.98 75.23 37
18 06-Mar 20.20 20.50 20.07 20.12 20.31 -0.54 63,135.82 61,593,487 1.90 27,134,923 2.10 55.11 26
19 05-Mar 20.04 20.27 19.91 20.23 20.09 1.10 63,480.99 70,853,056 2.18 27,660,351 2.14 55.57 27
20 04-Mar 19.87 20.23 19.84 20.01 20.03 -0.84 62,790.64 108,973,379 3.35 52,567,968 4.06 105.29 51
21 02-Mar 19.93 20.52 19.91 20.18 20.19 -2.61 63,324.09 141,054,900 4.34 65,968,077 5.09 133.19 63
22 27-Feb 21.01 21.01 20.65 20.72 20.75 -1.52 65,018.60 98,977,180 3.05 57,611,838 4.45 119.54 55
23 26-Feb 20.75 21.24 20.75 21.04 21.02 1.54 66,022.74 214,470,676 6.60 126,408,255 9.76 265.71 122
24 25-Feb 20.80 20.94 20.57 20.72 20.72 -0.48 65,018.60 66,907,423 2.06 27,909,316 2.16 57.83 27
25 24-Feb 20.89 21.01 20.61 20.82 20.83 -0.34 65,332.39 81,564,930 2.51 35,728,084 2.76 74.42 34
26 23-Feb 21.06 21.14 20.75 20.89 20.90 -0.71 65,552.05 51,401,565 1.58 22,066,777 1.70 46.12 21
27 20-Feb 20.96 21.12 20.84 21.04 21.03 0.38 66,022.74 45,942,123 1.41 20,670,884 1.60 43.47 20
28 19-Feb 21.24 21.33 20.83 20.96 21.08 -1.32 65,771.71 40,678,406 1.25 18,877,354 1.46 39.79 18
29 18-Feb 21.09 21.26 21.08 21.24 21.19 0.76 66,650.34 39,086,908 1.20 19,598,681 1.51 41.53 19
30 17-Feb 20.88 21.17 20.88 21.08 21.06 0.57 66,148.26 52,974,883 1.63 18,287,988 1.41 38.51 18
31 16-Feb 20.76 20.99 20.70 20.96 20.88 0.48 65,771.71 46,684,058 1.44 17,762,020 1.37 37.09 17
32 13-Feb 21.03 21.07 20.71 20.86 20.84 -1.14 65,457.91 59,208,817 1.82 26,899,265 2.08 56.06 26
33 12-Feb 21.30 21.32 21.00 21.10 21.11 -1.03 66,211.02 80,095,498 2.47 41,540,103 3.21 87.69 40
34 11-Feb 21.49 21.49 21.22 21.32 21.33 -0.37 66,901.37 51,470,737 1.58 27,574,492 2.13 58.82 27
35 10-Feb 21.60 21.60 21.34 21.40 21.46 -0.74 67,152.41 54,079,341 1.66 25,184,687 1.94 54.05 24
36 09-Feb 21.39 21.64 21.30 21.56 21.55 1.27 67,654.48 66,727,230 2.05 33,915,121 2.62 73.09 33
37 06-Feb 21.36 21.43 21.07 21.29 21.22 -0.42 66,807.23 63,575,388 1.96 25,950,671 2.00 55.07 24
38 05-Feb 21.59 21.65 21.20 21.38 21.40 -0.79 67,089.65 79,887,065 2.46 38,272,466 2.96 81.90 36
39 04-Feb 21.31 21.63 21.26 21.55 21.54 1.13 67,623.10 101,189,935 3.12 54,019,779 4.17 116.36 50
40 03-Feb 21.99 21.99 21.25 21.31 21.38 0.57 66,869.99 92,631,268 2.85 40,639,087 3.14 86.89 38
41 02-Feb 21.18 21.35 20.81 21.19 21.06 0.24 66,493.44 76,912,343 2.37 28,715,034 2.22 60.47 27
42 01-Feb 21.45 21.56 20.90 21.14 21.30 -1.26 66,336.54 57,297,614 1.76 18,350,710 1.42 39.09 17
43 30-Jan 21.15 21.48 21.02 21.41 21.33 0.47 67,183.79 81,922,208 2.52 36,227,308 2.80 77.27 34
44 29-Jan 21.48 21.55 21.02 21.31 21.29 -0.79 66,869.99 262,833,336 8.09 172,841,216 13.35 367.98 161
45 28-Jan 21.20 21.55 21.18 21.48 21.40 2.19 67,403.45 87,803,981 2.70 42,862,189 3.31 91.73 40
46 27-Jan 21.00 21.18 20.68 21.02 20.90 0.48 65,959.98 111,906,765 3.45 45,781,472 3.54 95.68 43
47 23-Jan 21.73 21.76 20.80 20.92 21.23 -3.28 65,646.19 120,490,912 3.71 53,412,970 4.12 113.40 50
48 22-Jan 21.89 22.05 21.55 21.63 21.74 -0.14 67,874.14 93,938,702 2.89 37,830,614 2.92 82.24 35
49 21-Jan 21.68 22.02 21.51 21.66 21.79 -0.18 67,968.28 133,777,591 4.12 45,182,489 3.49 98.45 42
50 20-Jan 22.65 22.69 21.61 21.70 22.02 -4.66 68,093.80 165,413,896 5.09 63,650,276 4.92 140.16 59
51 19-Jan 23.99 23.99 22.66 22.76 22.99 -2.98 71,420.04 195,595,177 6.02 72,214,778 5.58 166.02 67
52 16-Jan 23.00 23.67 23.00 23.46 23.46 2.22 73,616.61 171,164,616 5.27 78,879,461 6.09 185.05 73
53 14-Jan 22.80 23.06 22.67 22.95 22.92 0.70 72,016.25 69,741,380 2.15 29,455,803 2.27 67.51 27
54 13-Jan 23.06 23.12 22.60 22.79 22.85 -0.74 71,514.18 65,671,077 2.02 28,827,622 2.23 65.87 27
55 12-Jan 22.80 23.04 22.46 22.96 22.80 0.53 72,047.63 113,760,125 3.50 43,220,908 3.34 98.54 40
56 09-Jan 22.62 23.23 22.55 22.84 22.91 0.53 71,671.08 109,751,170 3.38 40,314,008 3.11 92.36 38
57 08-Jan 23.49 23.50 22.62 22.72 22.95 -3.32 71,294.52 137,071,427 4.22 61,590,140 4.76 141.35 57
58 07-Jan 22.89 23.57 22.72 23.50 23.26 3.02 73,742.13 188,593,277 5.81 98,013,156 7.57 227.98 91
59 06-Jan 22.80 23.20 22.67 22.81 22.94 -0.09 71,576.94 121,289,455 3.73 56,144,927 4.34 128.80 52
60 05-Jan 22.35 22.91 22.18 22.83 22.57 2.42 71,639.70 153,037,809 4.71 48,744,612 3.76 110.02 45
61 02-Jan 21.50 22.34 21.48 22.29 22.06 3.72 69,945.20 114,890,325 3.54 44,749,158 3.46 98.72 42
62 01-Jan 21.66 21.70 21.44 21.49 21.52 -0.51 67,434.83 32,482,816 1.00 12,949,571 1.00 27.87 12
63 31-Dec 21.40 21.78 21.39 21.60 21.64 1.08 67,780.00 64,801,196 1.99 28,457,614 2.20 61.58 26
64 30-Dec 21.40 21.48 21.15 21.37 21.35 0.05 67,058.27 267,083,134 8.22 175,707,911 13.57 375.14 164
65 29-Dec 21.52 21.59 21.31 21.36 21.42 -0.74 67,026.89 50,264,490 1.55 29,352,447 2.27 62.87 27
66 26-Dec 21.67 21.73 21.47 21.52 21.60 -0.78 67,528.97 37,356,486 1.15 17,177,653 1.33 37.10 16
67 24-Dec 21.73 21.95 21.66 21.69 21.81 -0.23 68,062.42 45,436,981 1.40 22,972,468 1.77 50.10 21

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