Yes Bank share price history

NSE: YESBANKBSE: 532648BanksMid Cap

Yes Bank Limited · Face value ₹2 · Listed Jul 2005

₹15.15₹0.28 (1.81%)BSE ₹15.16

Share price at the NSE close on 30 Oct 2026. Previous close ₹15.43.

30 Oct: open ₹15.45, high ₹15.45, low ₹15.10

52-week range of traded prices to 30 Oct 2026

₹15.10Low, 30 Oct 2026₹25.78High, 18 Jun 2026

Market cap: ₹47,554 Cr160th largest listed
P/E: 11.34
P/B: 0.89
Dividend yield: Nonein the last 12 months
ROE: 8.2%
NIM: 2.68%
Gross NPA: 1.20%
Net NPA: 0.20%
CET1: 13.73%
ROA: 0.79%
Volume, NSE: 10,37,14,34044.3% delivered

Yes Bank share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Yes Bank's share price is on record from 6 Mar 2020, when it closed at ₹16.15, to 30 Oct 2026. Its highest close was ₹60.45 on 18 Mar 2020 and its lowest ₹10.80 on 23 Aug 2021. Its trading goes back to 2 Jan 2007, but prices before 6 Mar 2020 are not shown: on 6 Mar 2020 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.15	−29.9%	25.48	15.15	21.66	25.78	15.10	21,19,63,91,221
2025	21.60	+10.3%	24.03	16.11	19.60	24.30	16.02	26,26,65,49,521
2024	19.59	−8.7%	31.40	19.07	21.50	32.85	19.02	54,02,99,05,813
2023	21.45	+4.1%	22.80	14.75	20.85	23.05	14.40	39,65,93,40,017
2022	20.60	+50.4%	23.95	12.25	13.70	24.75	12.10	35,24,48,60,471
2021	13.70	−23.2%	18.05	10.80	17.85	18.60	10.50	31,12,42,58,632
2020	17.85	–	60.45	11.70	33.15	87.30	5.65	29,31,39,94,753

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 6 Mar 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.15	−27.7%	20.95	21.40	15.10	2,92,97,97,313
Sep 2026	20.95	−8.2%	22.51	24.10	20.71	1,65,75,49,065
Aug 2026	22.83	+0.3%	22.80	23.15	21.98	1,01,53,49,494
Jul 2026	22.77	−5.8%	24.25	24.79	22.46	1,58,92,02,207
Jun 2026	24.18	+4.4%	23.28	25.78	22.18	3,05,98,28,763
May 2026	23.15	+16.2%	19.99	23.55	19.76	2,75,80,10,490
Apr 2026	19.93	+15.5%	17.66	20.71	17.30	2,13,01,01,803
Mar 2026	17.25	−16.7%	19.93	20.52	17.20	2,00,36,52,653
Feb 2026	20.72	−3.2%	21.45	21.99	20.57	1,52,17,63,388
Jan 2026	21.41	−0.9%	21.66	23.99	20.68	2,53,11,36,045
Dec 2025	21.60	−5.8%	22.94	23.10	21.15	1,70,71,83,697
Nov 2025	22.93	+0.8%	22.75	23.47	22.16	1,56,82,44,410
Oct 2025	22.74	+7.0%	21.28	24.30	21.16	2,96,89,97,855
Sep 2025	21.25	+11.3%	19.20	21.63	19.07	2,02,74,23,942
Aug 2025	19.10	+1.0%	18.92	20.20	18.33	1,32,83,86,574
Jul 2025	18.92	−7.0%	20.40	20.65	18.84	1,56,32,63,632
Jun 2025	20.34	−5.3%	21.40	23.39	19.32	4,02,38,28,035
May 2025	21.48	+21.2%	17.72	21.95	17.51	4,06,66,53,098
Apr 2025	17.72	+5.0%	16.74	19.35	16.16	1,67,68,27,411
Mar 2025	16.88	+0.8%	16.75	17.53	16.02	1,79,94,86,304
Feb 2025	16.75	−12.9%	19.25	19.56	16.66	1,34,27,95,998
Jan 2025	19.23	−1.8%	19.60	20.19	17.06	2,19,34,58,565
Dec 2024	19.59	−1.9%	19.96	22.02	19.35	1,88,80,87,453
Nov 2024	19.96	−2.2%	20.57	21.14	19.02	1,41,93,99,700
Oct 2024	20.40	−9.3%	22.48	22.58	19.22	1,83,94,29,729
Sep 2024	22.48	−4.8%	23.61	24.41	22.45	1,90,74,85,121
Aug 2024	23.61	−10.9%	26.65	26.94	23.16	2,91,88,44,705
Jul 2024	26.51	+11.9%	23.78	27.44	23.61	6,56,89,03,245
Jun 2024	23.69	+3.0%	24.40	24.65	21.00	3,14,48,84,987
May 2024	23.00	−12.0%	26.00	26.00	21.85	4,93,55,27,638
Apr 2024	26.15	+12.7%	23.30	28.55	23.25	4,70,62,58,197
Mar 2024	23.20	−5.1%	24.90	25.70	20.55	4,94,07,35,678
Feb 2024	24.45	+1.5%	24.10	32.85	22.60	11,70,75,61,690
Jan 2024	24.10	+12.4%	21.50	26.25	21.40	8,05,27,87,670
Dec 2023	21.45	+10.9%	19.45	23.05	19.20	5,57,85,49,787
Nov 2023	19.35	+21.3%	16.00	21.15	15.90	5,70,40,54,297
Oct 2023	15.95	−7.5%	17.25	17.85	15.70	2,14,12,10,087
Sep 2023	17.25	+2.7%	16.85	19.10	16.70	4,91,57,41,959
Aug 2023	16.80	−0.9%	17.10	17.45	16.70	1,79,72,22,922
Jul 2023	16.95	+4.3%	16.35	18.45	16.25	3,38,72,90,040
Jun 2023	16.25	+0.3%	16.25	17.20	15.90	1,66,93,73,972
May 2023	16.20	+3.2%	15.75	16.50	15.50	1,66,39,44,094
Apr 2023	15.70	+4.3%	15.10	17.30	15.05	1,81,03,67,987
Mar 2023	15.05	−13.8%	17.55	18.60	14.40	4,06,39,21,131
Feb 2023	17.45	+1.2%	17.30	17.65	16.00	2,46,41,52,163
Jan 2023	17.25	−16.3%	20.85	22.40	16.75	4,46,35,11,578
Dec 2022	20.60	+20.1%	17.20	24.75	17.00	10,55,61,95,520
Nov 2022	17.15	+10.3%	15.60	17.55	15.25	1,99,89,59,787
Oct 2022	15.55	−0.6%	15.65	16.85	15.30	1,17,27,28,948
Sep 2022	15.65	−4.9%	16.35	18.20	15.35	2,56,38,75,956
Aug 2022	16.45	+10.0%	15.80	17.90	14.75	3,74,78,70,111
Jul 2022	14.95	+18.2%	12.65	15.30	12.55	1,78,26,40,490
Jun 2022	12.65	−3.8%	13.15	13.55	12.25	95,61,95,590
May 2022	13.15	−3.7%	14.25	14.50	12.45	2,02,30,47,951
Apr 2022	13.65	+11.0%	12.25	16.25	12.25	3,28,06,64,227
Mar 2022	12.30	−7.2%	13.20	13.45	12.10	2,77,60,55,822
Feb 2022	13.25	−0.4%	13.40	14.35	12.50	1,93,21,91,548
Jan 2022	13.30	−2.9%	13.70	14.95	13.20	2,45,44,34,521
Dec 2021	13.70	+10.5%	12.25	14.95	12.15	3,03,58,29,680
Nov 2021	12.40	−3.1%	12.85	13.60	12.10	1,34,65,61,917
Oct 2021	12.80	+2.0%	12.50	14.65	12.40	2,85,82,37,845
Sep 2021	12.55	+16.2%	10.80	15.05	10.75	4,46,59,28,061
Aug 2021	10.80	−15.3%	12.85	12.95	10.50	1,86,42,50,240
Jul 2021	12.75	−5.9%	13.55	14.10	12.70	1,98,97,34,369
Jun 2021	13.55	+0.4%	13.50	15.55	13.30	2,95,05,70,848
May 2021	13.50	−7.2%	12.85	14.15	12.85	2,46,30,28,252
Apr 2021	14.55	−6.7%	15.65	15.95	13.90	1,52,46,57,115
Mar 2021	15.60	−1.0%	15.95	16.90	14.00	2,26,78,68,162
Feb 2021	15.75	0.0%	16.00	17.45	15.45	2,15,72,49,448
Jan 2021	15.75	−11.8%	17.85	18.60	15.00	4,20,03,42,695
Dec 2020	17.85	+21.4%	15.40	20.75	14.85	5,84,99,61,088
Nov 2020	14.70	+18.5%	12.45	14.90	12.20	3,94,36,73,951
Oct 2020	12.40	−5.7%	13.30	13.95	12.15	1,37,54,98,028
Sep 2020	13.15	−8.4%	14.35	15.25	12.75	2,37,48,51,080
Aug 2020	14.35	+20.1%	12.00	17.05	11.90	5,70,29,65,565
Jul 2020	11.95	−53.3%	25.75	28.35	11.10	3,79,84,84,449
Jun 2020	25.60	−4.7%	27.55	32.00	25.50	37,34,43,545
May 2020	26.85	−3.8%	27.50	31.55	25.00	45,25,70,630
Apr 2020	27.90	+24.3%	22.00	30.45	20.25	76,51,23,137
Mar 2020	22.45	–	33.15	87.30	5.65	4,67,74,23,280

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	15.45	15.45	15.10	15.15	15.23	10,37,14,340	44.3%
29 Oct 2026	15.61	15.62	15.30	15.43	15.47	13,28,52,746	53.9%
28 Oct 2026	15.85	15.85	15.53	15.61	15.65	9,65,12,252	49.7%
27 Oct 2026	15.97	16.08	15.60	15.90	15.86	18,22,76,471	52.8%
26 Oct 2026	15.80	15.92	15.52	15.86	15.74	9,05,08,438	32.9%
23 Oct 2026	16.15	16.18	15.64	15.80	15.83	14,42,85,154	39.5%
22 Oct 2026	16.40	16.52	16.05	16.05	16.29	13,36,33,332	42.2%
21 Oct 2026	16.95	16.95	16.02	16.41	16.39	20,71,85,385	41.2%
19 Oct 2026	17.65	17.73	16.81	16.88	17.23	20,67,73,668	43.1%
16 Oct 2026	17.69	18.00	17.46	17.50	17.70	37,36,15,017	39.8%
15 Oct 2026	21.25	21.38	16.96	18.12	18.87	66,79,74,054	25.6%
14 Oct 2026	20.83	21.40	20.75	21.20	21.14	9,66,24,732	41.3%
13 Oct 2026	20.44	20.86	20.35	20.85	20.58	6,39,84,257	43.1%
12 Oct 2026	20.52	20.61	20.28	20.44	20.38	5,30,91,781	39.6%
9 Oct 2026	20.48	20.69	20.42	20.50	20.54	4,95,63,814	44.8%
8 Oct 2026	20.76	20.79	20.35	20.45	20.52	6,27,06,430	51.8%
7 Oct 2026	20.89	20.93	20.63	20.79	20.77	7,39,08,969	45.3%
6 Oct 2026	21.05	21.05	20.81	20.86	20.92	4,88,61,066	56.1%
5 Oct 2026	21.05	21.23	20.91	21.06	21.07	6,11,13,748	41.5%
1 Oct 2026	20.95	21.17	20.51	20.75	20.80	8,06,11,659	51.2%
30 Sep 2026	20.98	21.40	20.85	20.95	21.13	9,40,81,938	43.9%
29 Sep 2026	21.18	21.33	20.71	20.71	20.98	13,73,47,987	56.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Yes Bank bonus and split history

Ex-date	Event	Price factor	What happened
17 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
16 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
11 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
9 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
6 Mar 2020	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. The company made an announcement in time for trading that day or the trading day before. Earlier prices are not shown.
5 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
3 Oct 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
1 Oct 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
30 Apr 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
14 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
21 Sep 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
21 Sep 2017	Split	0.2000	Each share became 5.
18 May 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
10 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.