Yes Bank Ltd

YESB
🏛️ 印度 →
22.22
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.45 20.85 20.30 20.60 25.5M
2022-12-29 19.95 20.35 19.75 20.15 22.2M
2022-12-28 20.20 20.70 19.65 20.15 37.8M
2022-12-27 20.15 20.70 19.60 20.15 46.3M
2022-12-26 17.45 19.90 17.45 19.65 49.9M
2022-12-23 18.55 18.90 17.25 17.45 53.4M
2022-12-22 19.90 20.25 18.85 18.95 59.8M
2022-12-21 21.40 21.70 19.65 19.90 41.5M
2022-12-20 21.35 21.50 20.60 21.35 35.1M
2022-12-19 21.25 22.10 21.25 21.40 30.5M
2022-12-16 22.20 22.40 21.05 21.20 49.4M
2022-12-15 21.95 22.90 21.40 22.45 55.1M
2022-12-14 24.15 24.75 21.90 22.10 124.4M
2022-12-13 21.55 24.40 21.40 23.95 68.9M
2022-12-12 19.90 21.35 19.65 21.05 79.8M
2022-12-09 17.75 20.50 17.70 19.70 128.0M
2022-12-08 17.45 17.80 17.45 17.75 15.9M
2022-12-07 17.50 17.65 17.35 17.45 13.4M
2022-12-06 17.40 17.90 17.30 17.50 16.0M
2022-12-05 17.50 17.80 17.35 17.45 13.5M
2022-12-02 17.30 17.90 17.25 17.40 20.0M
2022-12-01 17.25 17.30 16.95 17.05 7.3M
2022-11-30 17.10 17.35 16.95 17.15 11.5M
2022-11-29 17.15 17.30 17.00 17.05 7.5M
2022-11-28 16.95 17.55 16.90 17.20 20.2M
2022-11-25 16.95 17.20 16.75 16.95 13.0M
2022-11-24 16.85 17.00 16.85 16.95 6.1M
2022-11-23 17.00 17.15 16.80 16.85 6.7M
2022-11-22 16.65 17.40 16.65 17.05 15.2M
2022-11-21 16.80 16.95 16.55 16.65 7.4M
2022-11-18 17.00 17.05 16.70 16.85 8.5M
2022-11-17 17.05 17.25 16.90 16.95 11.2M
2022-11-16 17.05 17.35 16.90 17.05 12.4M
2022-11-15 17.15 17.25 16.90 17.05 14.6M
2022-11-14 16.85 17.40 16.75 17.10 20.7M
2022-11-11 16.70 16.95 16.40 16.85 18.5M
2022-11-10 16.50 16.60 16.25 16.50 9.7M
2022-11-09 16.55 16.70 16.40 16.55 14.7M
2022-11-07 16.50 16.70 16.40 16.55 9.5M
2022-11-04 16.25 16.60 16.15 16.45 13.5M
2022-11-03 15.45 16.30 15.45 16.10 14.3M
2022-11-02 15.50 15.70 15.40 15.50 5.4M
2022-11-01 15.50 15.85 15.25 15.50 6.9M
2022-10-31 15.70 15.80 15.45 15.50 4.4M
2022-10-28 15.75 15.85 15.60 15.65 5.4M
2022-10-27 15.60 15.95 15.50 15.75 10.4M
2022-10-25 15.75 15.80 15.55 15.60 8.3M
2022-10-24 15.65 15.95 15.55 15.75 7.3M
2022-10-21 16.20 16.35 15.90 16.05 8.8M
2022-10-20 15.80 16.00 15.75 15.95 4.9M
2022-10-19 15.85 16.05 15.85 15.95 4.8M
2022-10-18 15.85 15.95 15.70 15.85 5.9M
2022-10-17 15.70 16.05 15.65 15.75 8.7M
2022-10-14 16.00 16.15 15.75 15.80 8.3M
2022-10-13 15.90 16.00 15.65 15.80 4.8M
2022-10-12 16.25 16.30 15.80 16.00 7.0M
2022-10-11 16.45 16.60 16.10 16.15 5.4M
2022-10-10 16.35 16.55 16.20 16.45 4.3M
2022-10-07 16.65 16.75 16.35 16.50 6.2M
2022-10-06 16.30 16.80 16.30 16.50 16.7M
2022-10-04 15.60 16.30 15.60 16.20 7.6M
2022-10-03 15.65 15.75 15.35 15.40 7.1M
2022-09-30 15.50 15.85 15.40 15.65 9.6M
2022-09-29 15.60 15.75 15.40 15.50 5.9M
2022-09-28 15.60 15.80 15.40 15.45 7.5M
2022-09-27 15.45 15.90 15.45 15.75 10.9M
2022-09-26 16.00 16.00 15.35 15.50 15.9M
2022-09-23 16.75 16.75 16.00 16.20 12.2M
2022-09-22 16.85 17.15 16.60 16.75 9.6M
2022-09-21 16.80 17.20 16.70 16.90 23.3M
2022-09-20 16.40 16.85 16.35 16.40 15.8M
2022-09-19 16.70 16.80 16.30 16.35 21.2M
2022-09-16 17.15 17.25 16.70 16.75 15.9M
2022-09-15 17.30 17.60 17.10 17.15 10.4M
2022-09-14 17.10 17.50 17.05 17.25 19.5M
2022-09-13 17.70 17.70 17.30 17.45 18.0M
2022-09-12 17.60 17.80 17.50 17.55 14.8M
2022-09-09 17.90 18.20 17.30 17.50 28.8M
2022-09-08 17.45 18.00 17.40 17.75 39.6M
2022-09-07 16.60 17.45 16.55 17.30 37.3M
2022-09-06 16.75 17.20 16.50 16.80 18.5M
2022-09-05 16.25 17.35 16.25 16.65 27.1M
2022-09-02 16.40 16.50 16.20 16.25 7.2M
2022-09-01 16.43 16.60 16.33 16.38 11.3M
2022-08-30 16.30 16.59 16.26 16.44 12.5M
2022-08-29 16.03 16.33 15.84 16.21 17.0M
2022-08-26 16.58 16.70 16.41 16.46 14.5M
2022-08-25 16.80 16.90 16.43 16.50 18.5M
2022-08-24 16.33 16.74 16.28 16.62 18.8M
2022-08-23 16.15 16.85 16.15 16.36 19.3M
2022-08-22 16.48 16.59 16.21 16.34 17.5M
2022-08-19 16.64 16.74 16.14 16.56 36.5M
2022-08-18 16.56 16.80 16.35 16.65 22.9M
2022-08-17 16.03 16.77 16.00 16.56 35.5M
2022-08-16 15.33 15.99 15.30 15.88 32.1M
2022-08-12 15.32 15.42 15.11 15.32 18.9M
2022-08-11 15.65 15.69 15.25 15.40 20.8M
2022-08-10 16.01 16.02 15.30 15.40 22.0M
2022-08-08 16.67 16.71 15.96 16.01 32.5M
2022-08-05 16.84 16.98 16.60 16.66 28.4M
2022-08-04 16.55 17.05 16.34 16.68 38.2M
2022-08-03 17.30 17.48 16.18 16.47 42.2M
2022-08-02 15.40 17.88 15.23 17.14 108.1M
2022-08-01 15.72 15.80 14.75 15.19 63.4M
2022-07-29 14.68 15.28 14.64 14.94 55.2M
2022-07-28 14.74 14.98 14.37 14.58 24.2M
2022-07-27 13.71 14.89 13.71 14.70 49.0M
2022-07-26 14.27 14.31 13.62 13.72 15.6M
2022-07-25 14.85 14.97 13.90 14.24 30.8M
2022-07-22 14.48 15.00 14.45 14.71 26.9M
2022-07-21 13.64 14.50 13.57 14.29 39.9M
2022-07-20 13.62 13.70 13.56 13.61 10.9M
2022-07-19 13.37 13.55 13.33 13.53 15.5M
2022-07-18 13.41 13.50 13.28 13.38 21.9M
2022-07-15 13.33 13.50 13.11 13.26 10.8M
2022-07-14 13.33 13.48 13.10 13.30 8.3M
2022-07-13 13.44 13.58 13.16 13.24 8.6M
2022-07-12 13.15 13.69 13.12 13.34 18.4M
2022-07-11 12.77 13.34 12.70 13.15 13.2M
2022-07-08 12.90 12.95 12.74 12.78 6.3M
2022-07-07 12.69 12.94 12.69 12.86 4.8M
2022-07-06 12.62 12.69 12.56 12.64 5.3M
2022-07-05 12.73 12.82 12.62 12.65 6.5M
2022-07-04 12.65 12.74 12.61 12.67 4.1M
2022-07-01 12.66 12.73 12.56 12.65 5.2M
2022-06-30 12.70 12.78 12.61 12.66 5.4M
2022-06-29 12.73 12.86 12.71 12.73 5.8M
2022-06-28 12.82 12.88 12.67 12.85 6.0M
2022-06-27 12.88 12.96 12.72 12.84 8.1M
2022-06-24 12.52 13.06 12.50 12.75 11.3M
2022-06-23 12.50 12.60 12.40 12.44 7.4M
2022-06-22 12.62 12.62 12.45 12.48 5.6M
2022-06-21 12.40 12.64 12.36 12.58 7.8M
2022-06-20 12.48 12.70 12.26 12.32 13.2M
2022-06-17 12.57 12.67 12.35 12.45 17.9M
2022-06-16 12.87 12.92 12.46 12.51 12.7M
2022-06-15 12.79 13.00 12.72 12.75 8.6M
2022-06-14 12.77 12.88 12.69 12.71 8.4M
2022-06-13 12.87 12.93 12.74 12.81 7.6M
2022-06-10 13.16 13.16 12.85 12.94 8.1M
2022-06-09 13.20 13.23 13.06 13.19 6.1M
2022-06-08 13.09 13.46 13.05 13.18 9.5M
2022-06-07 13.15 13.23 13.06 13.08 6.7M
2022-06-06 13.16 13.36 13.10 13.16 7.3M
2022-06-03 13.45 13.53 13.18 13.23 11.8M
2022-06-02 13.41 13.56 13.34 13.38 7.3M
2022-06-01 13.15 13.31 13.10 13.24 10.0M
2022-05-31 13.40 13.48 13.07 13.18 12.6M
2022-05-30 13.43 13.55 13.35 13.46 9.6M
2022-05-27 13.50 13.51 13.26 13.41 11.3M
2022-05-26 13.11 13.46 12.82 13.22 9.2M
2022-05-25 13.50 13.52 12.98 13.04 15.3M
2022-05-24 13.72 13.88 13.41 13.45 11.0M
2022-05-23 14.01 14.14 13.71 13.75 19.3M
2022-05-20 13.75 14.29 13.65 13.96 28.0M
2022-05-19 13.50 14.09 13.26 13.46 20.4M
2022-05-18 13.46 14.00 13.20 13.88 29.4M
2022-05-17 12.83 13.49 12.69 13.30 23.9M
2022-05-16 12.55 12.80 12.50 12.73 12.1M
2022-05-13 12.73 12.84 12.44 12.47 17.5M
2022-05-12 12.75 12.81 12.51 12.57 15.6M
2022-05-11 13.01 13.11 12.61 12.86 22.6M
2022-05-10 12.92 13.20 12.92 13.01 13.6M
2022-05-09 13.10 13.18 12.92 12.96 9.5M
2022-05-06 13.35 13.40 13.11 13.18 22.6M
2022-05-05 13.75 13.78 13.45 13.48 11.6M
2022-05-04 13.94 13.94 13.47 13.56 26.1M
2022-05-02 14.25 14.51 13.65 13.79 24.2M
2022-04-29 13.70 13.93 13.54 13.63 13.3M
2022-04-28 13.63 13.73 13.46 13.66 8.9M
2022-04-27 13.69 13.75 13.43 13.53 10.8M
2022-04-26 13.80 14.04 13.65 13.73 14.1M
2022-04-25 13.80 13.89 13.65 13.73 12.9M
2022-04-22 13.95 14.17 13.91 13.95 8.0M
2022-04-21 14.07 14.25 13.95 14.14 11.7M
2022-04-20 13.78 14.12 13.72 13.90 13.6M
2022-04-19 14.12 14.19 13.54 13.72 13.4M
2022-04-18 14.52 14.52 13.82 14.07 13.3M
2022-04-13 14.73 14.87 14.50 14.52 15.5M
2022-04-12 15.00 15.15 14.44 14.66 24.9M
2022-04-11 15.70 15.70 15.02 15.11 32.2M
2022-04-08 15.70 16.00 15.15 15.66 56.9M
2022-04-07 15.30 16.25 14.88 15.57 89.1M
2022-04-06 13.01 15.20 12.93 14.69 100.5M
2022-04-05 13.25 13.29 12.95 13.02 19.3M
2022-04-04 12.68 13.19 12.68 13.10 26.9M
2022-04-01 12.30 12.72 12.23 12.67 14.8M
2022-03-31 12.17 12.46 12.17 12.29 19.2M
2022-03-30 12.65 12.72 12.11 12.28 27.6M
2022-03-29 12.59 12.79 12.48 12.54 19.2M
2022-03-28 12.73 12.81 12.53 12.58 18.5M
2022-03-25 12.81 12.85 12.66 12.70 14.5M
2022-03-24 12.81 12.84 12.76 12.79 10.0M
2022-03-23 12.90 12.99 12.81 12.84 12.9M
2022-03-22 13.00 13.04 12.77 12.82 19.9M
2022-03-21 13.12 13.44 12.91 12.93 24.7M
2022-03-17 12.89 13.45 12.25 13.00 54.4M
2022-03-16 12.78 12.85 12.74 12.77 21.5M
2022-03-15 12.76 12.80 12.64 12.72 19.3M
2022-03-14 12.76 12.85 12.65 12.67 20.8M
2022-03-11 12.87 12.89 12.73 12.77 16.3M
2022-03-10 12.87 13.00 12.77 12.85 13.3M
2022-03-09 12.80 12.92 12.66 12.72 18.4M
2022-03-08 12.66 12.85 12.60 12.73 22.2M
2022-03-07 12.75 12.77 12.59 12.67 25.8M
2022-03-04 13.17 13.20 12.75 12.82 20.4M
2022-03-03 13.10 13.19 12.83 12.98 18.2M
2022-03-02 13.16 13.24 12.63 12.88 25.0M
2022-02-28 13.10 13.33 12.89 13.26 11.7M
2022-02-25 12.80 13.34 12.80 13.13 24.9M
2022-02-24 13.35 13.64 12.50 12.62 39.5M
2022-02-23 13.63 13.89 13.60 13.85 19.2M
2022-02-22 13.00 13.73 13.00 13.61 25.5M
2022-02-21 13.79 13.79 13.60 13.67 24.7M
2022-02-18 13.82 14.05 13.81 13.91 16.8M
2022-02-17 13.61 13.90 13.41 13.81 20.1M
2022-02-16 13.61 13.69 13.50 13.58 13.8M
2022-02-15 13.22 13.60 13.05 13.51 19.4M
2022-02-14 13.79 13.80 13.21 13.27 21.3M
2022-02-11 13.84 14.20 13.77 13.92 20.0M
2022-02-10 14.14 14.19 13.81 13.87 15.7M
2022-02-09 14.25 14.34 14.05 14.12 17.4M
2022-02-08 14.12 14.25 13.99 14.18 28.5M
2022-02-07 13.90 14.13 13.72 13.94 16.1M
2022-02-04 13.52 13.85 13.52 13.69 13.4M
2022-02-03 13.68 13.68 13.37 13.43 11.2M
2022-02-02 13.46 13.76 13.40 13.64 15.4M
2022-02-01 13.38 13.59 13.13 13.38 12.2M
2022-01-31 13.46 13.59 13.22 13.28 14.7M
2022-01-28 13.59 13.78 13.32 13.37 16.9M
2022-01-27 13.54 13.62 13.35 13.53 14.9M
2022-01-25 13.40 13.79 13.26 13.59 17.0M
2022-01-24 14.20 14.24 13.40 13.47 22.5M
2022-01-21 13.80 13.85 13.61 13.74 17.3M
2022-01-20 13.80 14.00 13.75 13.82 10.5M
2022-01-19 13.81 13.89 13.71 13.79 12.2M
2022-01-18 14.09 14.15 13.72 13.79 18.1M
2022-01-17 14.10 14.20 14.03 14.08 16.5M
2022-01-14 13.99 14.17 13.87 14.06 14.1M
2022-01-13 13.85 14.15 13.60 13.96 36.2M
2022-01-12 13.92 14.00 13.70 13.78 19.6M
2022-01-11 14.07 14.20 13.83 13.88 32.3M
2022-01-10 13.96 14.22 13.91 14.03 19.0M
2022-01-07 14.30 14.55 13.50 13.93 35.5M
2022-01-06 14.24 14.42 14.10 14.24 33.6M
2022-01-05 14.55 14.94 14.39 14.50 79.5M
2022-01-04 14.17 14.60 14.10 14.52 76.2M
2022-01-03 13.70 14.36 13.70 14.07 36.1M