Yes Bank Ltd. · intraday
Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.
15 Sep 2026
exchange daily bar: O ₹23.68 · H ₹23.90 · L ₹22.99 · C ₹23.0773 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close
The five-minute rows
73 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹23.90 | ₹23.90 | ₹23.46 | ₹23.53 | — | 13,984,640 |
| 09:20 | ₹23.53 | ₹23.53 | ₹23.43 | ₹23.46 | -0.30% | 3,924,818 |
| 09:25 | ₹23.44 | ₹23.48 | ₹23.41 | ₹23.47 | +0.04% | 3,500,159 |
| 09:30 | ₹23.48 | ₹23.48 | ₹23.34 | ₹23.36 | -0.47% | 3,867,290 |
| 09:35 | ₹23.35 | ₹23.38 | ₹23.28 | ₹23.34 | -0.09% | 2,512,647 |
| 09:40 | ₹23.35 | ₹23.36 | ₹23.30 | ₹23.32 | -0.09% | 1,088,969 |
| 09:45 | ₹23.31 | ₹23.33 | ₹23.29 | ₹23.30 | -0.09% | 1,151,623 |
| 09:50 | ₹23.29 | ₹23.30 | ₹23.22 | ₹23.25 | -0.21% | 2,027,788 |
| 09:55 | ₹23.25 | ₹23.25 | ₹23.21 | ₹23.24 | -0.04% | 1,169,560 |
| 10:00 | ₹23.23 | ₹23.29 | ₹23.23 | ₹23.26 | +0.09% | 1,142,679 |
| 10:05 | ₹23.25 | ₹23.29 | ₹23.23 | ₹23.24 | -0.09% | 799,094 |
| 10:10 | ₹23.22 | ₹23.29 | ₹23.20 | ₹23.25 | +0.04% | 1,272,441 |
| 10:15 | ₹23.25 | ₹23.26 | ₹23.23 | ₹23.24 | -0.04% | 722,697 |
| 10:20 | ₹23.25 | ₹23.29 | ₹23.21 | ₹23.23 | -0.04% | 1,374,268 |
| 10:25 | ₹23.23 | ₹23.23 | ₹23.16 | ₹23.18 | -0.22% | 1,916,683 |
| 10:30 | ₹23.18 | ₹23.22 | ₹23.17 | ₹23.20 | +0.09% | 573,073 |
| 10:35 | ₹23.21 | ₹23.22 | ₹23.20 | ₹23.21 | +0.04% | 244,067 |
| 10:40 | ₹23.22 | ₹23.22 | ₹23.12 | ₹23.14 | -0.30% | 1,827,042 |
| 10:45 | ₹23.12 | ₹23.14 | ₹23.07 | ₹23.09 | -0.22% | 1,847,892 |
| 10:50 | ₹23.09 | ₹23.10 | ₹23.08 | ₹23.09 | +0.00% | 464,147 |
| 10:55 | ₹23.08 | ₹23.09 | ₹23.05 | ₹23.06 | -0.13% | 1,060,006 |
| 11:00 | ₹23.06 | ₹23.09 | ₹23.05 | ₹23.08 | +0.09% | 498,947 |
| 11:05 | ₹23.08 | ₹23.09 | ₹23.02 | ₹23.04 | -0.17% | 1,350,844 |
| 11:10 | ₹23.05 | ₹23.06 | ₹23.02 | ₹23.04 | +0.00% | 600,598 |
| 11:15 | ₹23.04 | ₹23.05 | ₹23.00 | ₹23.00 | -0.17% | 793,222 |
| 11:20 | ₹23.00 | ₹23.02 | ₹22.99 | ₹23.01 | +0.04% | 920,490 |
| 11:25 | ₹23.01 | ₹23.04 | ₹23.01 | ₹23.02 | +0.04% | 705,869 |
| 11:30 | ₹23.03 | ₹23.11 | ₹23.02 | ₹23.08 | +0.26% | 1,068,303 |
| 11:35 | ₹23.09 | ₹23.18 | ₹23.09 | ₹23.16 | +0.35% | 661,371 |
| 11:40 | ₹23.17 | ₹23.17 | ₹23.10 | ₹23.14 | -0.09% | 868,298 |
| 11:45 | ₹23.13 | ₹23.14 | ₹23.08 | ₹23.11 | -0.13% | 502,508 |
| 11:50 | ₹23.11 | ₹23.15 | ₹23.11 | ₹23.13 | +0.09% | 401,330 |
| 11:55 | ₹23.13 | ₹23.14 | ₹23.13 | ₹23.13 | +0.00% | 347,640 |
| 12:00 | ₹23.14 | ₹23.14 | ₹23.12 | ₹23.14 | +0.04% | 436,227 |
| 12:05 | ₹23.13 | ₹23.14 | ₹23.07 | ₹23.07 | -0.30% | 577,852 |
| 12:10 | ₹23.06 | ₹23.07 | ₹23.03 | ₹23.05 | -0.09% | 560,223 |
| 12:15 | ₹23.05 | ₹23.18 | ₹23.04 | ₹23.16 | +0.48% | 1,245,881 |
| 12:20 | ₹23.16 | ₹23.16 | ₹23.12 | ₹23.14 | -0.09% | 480,032 |
| 12:25 | ₹23.14 | ₹23.16 | ₹23.12 | ₹23.16 | +0.09% | 625,292 |
| 12:30 | ₹23.16 | ₹23.17 | ₹23.13 | ₹23.14 | -0.09% | 670,547 |
| 12:35 | ₹23.15 | ₹23.24 | ₹23.14 | ₹23.17 | +0.13% | 2,125,933 |
| 12:40 | ₹23.18 | ₹23.36 | ₹23.18 | ₹23.30 | +0.56% | 3,834,233 |
| 12:45 | ₹23.32 | ₹23.37 | ₹23.30 | ₹23.35 | +0.21% | 1,388,781 |
| 12:50 | ₹23.37 | ₹23.41 | ₹23.35 | ₹23.36 | +0.04% | 1,077,584 |
| 12:55 | ₹23.36 | ₹23.37 | ₹23.31 | ₹23.34 | -0.09% | 726,235 |
| 13:00 | ₹23.34 | ₹23.41 | ₹23.33 | ₹23.39 | +0.21% | 1,049,554 |
| 13:05 | ₹23.38 | ₹23.41 | ₹23.37 | ₹23.38 | -0.04% | 578,829 |
| 13:10 | ₹23.38 | ₹23.39 | ₹23.36 | ₹23.37 | -0.04% | 604,462 |
| 13:15 | ₹23.36 | ₹23.44 | ₹23.36 | ₹23.43 | +0.26% | 1,454,033 |
| 13:20 | ₹23.41 | ₹23.41 | ₹23.35 | ₹23.36 | -0.30% | 742,294 |
| 13:25 | ₹23.35 | ₹23.40 | ₹23.35 | ₹23.38 | +0.09% | 630,900 |
| 13:30 | ₹23.39 | ₹23.39 | ₹23.33 | ₹23.33 | -0.21% | 1,372,946 |
| 13:35 | ₹23.33 | ₹23.35 | ₹23.31 | ₹23.31 | -0.09% | 740,067 |
| 13:40 | ₹23.31 | ₹23.32 | ₹23.26 | ₹23.30 | -0.04% | 1,131,164 |
| 13:45 | ₹23.30 | ₹23.33 | ₹23.30 | ₹23.33 | +0.13% | 913,399 |
| 13:50 | ₹23.34 | ₹23.36 | ₹23.33 | ₹23.35 | +0.09% | 1,078,425 |
| 13:55 | ₹23.32 | ₹23.33 | ₹23.28 | ₹23.28 | -0.30% | 711,638 |
| 14:00 | ₹23.27 | ₹23.28 | ₹23.24 | ₹23.24 | -0.17% | 585,907 |
| 14:05 | ₹23.24 | ₹23.26 | ₹23.21 | ₹23.21 | -0.13% | 602,130 |
| 14:10 | ₹23.20 | ₹23.23 | ₹23.20 | ₹23.22 | +0.04% | 940,710 |
| 14:15 | ₹23.22 | ₹23.22 | ₹23.18 | ₹23.18 | -0.17% | 732,866 |
| 14:20 | ₹23.25 | ₹23.34 | ₹23.21 | ₹23.22 | +0.17% | 2,744,028 |
| 14:25 | ₹23.22 | ₹23.24 | ₹23.20 | ₹23.20 | -0.09% | 599,364 |
| 14:30 | ₹23.20 | ₹23.24 | ₹23.20 | ₹23.23 | +0.13% | 615,593 |
| 14:35 | ₹23.24 | ₹23.26 | ₹23.22 | ₹23.24 | +0.04% | 683,973 |
| 14:40 | ₹23.24 | ₹23.28 | ₹23.22 | ₹23.24 | +0.00% | 871,263 |
| 14:45 | ₹23.24 | ₹23.24 | ₹23.15 | ₹23.16 | -0.34% | 999,796 |
| 14:50 | ₹23.17 | ₹23.20 | ₹23.16 | ₹23.19 | +0.13% | 734,824 |
| 14:55 | ₹23.18 | ₹23.20 | ₹23.17 | ₹23.18 | -0.04% | 943,642 |
| 15:00 | ₹23.18 | ₹23.21 | ₹23.17 | ₹23.21 | +0.13% | 2,305,169 |
| 15:05 | ₹23.21 | ₹23.22 | ₹23.17 | ₹23.19 | -0.09% | 2,076,300 |
| 15:10 | ₹23.19 | ₹23.20 | ₹23.16 | ₹23.18 | -0.04% | 2,445,913 |
| 15:15 | ₹23.19 | ₹23.19 | ₹23.19 | ₹23.19 | +0.04% | 1,357 |