Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← YESBANK

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.

16 Sep 2026

exchange daily bar: O ₹23.58 · H ₹24.10 · L ₹23.26 · C ₹23.40
Open ₹23.55 High ₹24.10 Low ₹23.26 Close ₹23.35 ▼ -0.85% in the session
24.1023.6823.2609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 23.55 · H 24.10 · L 23.55 · C 23.8009:20 · O 23.80 · H 24.03 · L 23.70 · C 23.9509:25 · O 23.95 · H 24.05 · L 23.78 · C 23.9109:30 · O 23.92 · H 23.92 · L 23.73 · C 23.8809:35 · O 23.86 · H 23.88 · L 23.75 · C 23.7909:40 · O 23.80 · H 23.88 · L 23.76 · C 23.7809:45 · O 23.79 · H 23.86 · L 23.77 · C 23.8309:50 · O 23.86 · H 23.86 · L 23.65 · C 23.6809:55 · O 23.70 · H 23.70 · L 23.43 · C 23.4510:00 · O 23.44 · H 23.51 · L 23.37 · C 23.4510:05 · O 23.46 · H 23.57 · L 23.45 · C 23.5010:10 · O 23.50 · H 23.60 · L 23.49 · C 23.5410:15 · O 23.54 · H 23.64 · L 23.53 · C 23.5910:20 · O 23.59 · H 23.64 · L 23.55 · C 23.6310:25 · O 23.64 · H 23.66 · L 23.54 · C 23.5810:30 · O 23.58 · H 23.64 · L 23.58 · C 23.5910:35 · O 23.60 · H 23.62 · L 23.51 · C 23.5510:40 · O 23.55 · H 23.56 · L 23.53 · C 23.5410:45 · O 23.53 · H 23.57 · L 23.52 · C 23.5210:50 · O 23.53 · H 23.55 · L 23.49 · C 23.5210:55 · O 23.54 · H 23.61 · L 23.53 · C 23.5611:00 · O 23.57 · H 23.60 · L 23.56 · C 23.5611:05 · O 23.57 · H 23.59 · L 23.53 · C 23.5811:10 · O 23.58 · H 23.60 · L 23.52 · C 23.5411:15 · O 23.52 · H 23.55 · L 23.52 · C 23.5311:20 · O 23.53 · H 23.58 · L 23.52 · C 23.5611:25 · O 23.56 · H 23.56 · L 23.44 · C 23.4511:30 · O 23.46 · H 23.49 · L 23.45 · C 23.4611:35 · O 23.47 · H 23.49 · L 23.41 · C 23.4711:40 · O 23.48 · H 23.49 · L 23.46 · C 23.4811:45 · O 23.48 · H 23.48 · L 23.40 · C 23.4211:50 · O 23.43 · H 23.45 · L 23.41 · C 23.4211:55 · O 23.42 · H 23.42 · L 23.32 · C 23.3312:00 · O 23.33 · H 23.34 · L 23.29 · C 23.3212:05 · O 23.33 · H 23.37 · L 23.31 · C 23.3112:10 · O 23.31 · H 23.37 · L 23.31 · C 23.3512:15 · O 23.35 · H 23.36 · L 23.32 · C 23.3412:20 · O 23.36 · H 23.39 · L 23.34 · C 23.3612:25 · O 23.36 · H 23.37 · L 23.35 · C 23.3712:30 · O 23.37 · H 23.42 · L 23.36 · C 23.4012:35 · O 23.39 · H 23.44 · L 23.39 · C 23.4312:40 · O 23.44 · H 23.48 · L 23.44 · C 23.4612:45 · O 23.46 · H 23.47 · L 23.41 · C 23.4212:50 · O 23.41 · H 23.41 · L 23.36 · C 23.3812:55 · O 23.38 · H 23.39 · L 23.37 · C 23.3813:00 · O 23.37 · H 23.41 · L 23.37 · C 23.4113:05 · O 23.41 · H 23.47 · L 23.41 · C 23.4613:10 · O 23.46 · H 23.46 · L 23.37 · C 23.3813:15 · O 23.39 · H 23.43 · L 23.39 · C 23.4213:20 · O 23.42 · H 23.42 · L 23.38 · C 23.3913:25 · O 23.38 · H 23.39 · L 23.33 · C 23.3413:30 · O 23.34 · H 23.37 · L 23.33 · C 23.3413:35 · O 23.34 · H 23.38 · L 23.34 · C 23.3713:40 · O 23.37 · H 23.39 · L 23.33 · C 23.3613:45 · O 23.36 · H 23.40 · L 23.36 · C 23.3913:50 · O 23.39 · H 23.44 · L 23.38 · C 23.4213:55 · O 23.42 · H 23.42 · L 23.39 · C 23.4014:00 · O 23.41 · H 23.47 · L 23.40 · C 23.4514:05 · O 23.45 · H 23.46 · L 23.42 · C 23.4214:10 · O 23.42 · H 23.45 · L 23.42 · C 23.4414:15 · O 23.45 · H 23.47 · L 23.42 · C 23.4214:20 · O 23.43 · H 23.48 · L 23.42 · C 23.4514:25 · O 23.46 · H 23.48 · L 23.43 · C 23.4514:30 · O 23.44 · H 23.45 · L 23.42 · C 23.4314:35 · O 23.43 · H 23.46 · L 23.43 · C 23.4614:40 · O 23.46 · H 23.47 · L 23.42 · C 23.4314:45 · O 23.43 · H 23.44 · L 23.35 · C 23.3714:50 · O 23.36 · H 23.39 · L 23.35 · C 23.3714:55 · O 23.37 · H 23.40 · L 23.36 · C 23.3715:00 · O 23.38 · H 23.41 · L 23.27 · C 23.2915:05 · O 23.29 · H 23.32 · L 23.26 · C 23.2815:10 · O 23.28 · H 23.36 · L 23.28 · C 23.3315:15 · O 23.35 · H 23.35 · L 23.35 · C 23.35
24.1023.6823.2609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 23.55 · H 24.10 · L 23.55 · C 23.9109:30 · O 23.92 · H 23.92 · L 23.73 · C 23.7809:45 · O 23.79 · H 23.86 · L 23.43 · C 23.4510:00 · O 23.44 · H 23.60 · L 23.37 · C 23.5410:15 · O 23.54 · H 23.66 · L 23.53 · C 23.5810:30 · O 23.58 · H 23.64 · L 23.51 · C 23.5410:45 · O 23.53 · H 23.61 · L 23.49 · C 23.5611:00 · O 23.57 · H 23.60 · L 23.52 · C 23.5411:15 · O 23.52 · H 23.58 · L 23.44 · C 23.4511:30 · O 23.46 · H 23.49 · L 23.41 · C 23.4811:45 · O 23.48 · H 23.48 · L 23.32 · C 23.3312:00 · O 23.33 · H 23.37 · L 23.29 · C 23.3512:15 · O 23.35 · H 23.39 · L 23.32 · C 23.3712:30 · O 23.37 · H 23.48 · L 23.36 · C 23.4612:45 · O 23.46 · H 23.47 · L 23.36 · C 23.3813:00 · O 23.37 · H 23.47 · L 23.37 · C 23.3813:15 · O 23.39 · H 23.43 · L 23.33 · C 23.3413:30 · O 23.34 · H 23.39 · L 23.33 · C 23.3613:45 · O 23.36 · H 23.44 · L 23.36 · C 23.4014:00 · O 23.41 · H 23.47 · L 23.40 · C 23.4414:15 · O 23.45 · H 23.48 · L 23.42 · C 23.4514:30 · O 23.44 · H 23.47 · L 23.42 · C 23.4314:45 · O 23.43 · H 23.44 · L 23.35 · C 23.3715:00 · O 23.38 · H 23.41 · L 23.26 · C 23.3315:15 · O 23.35 · H 23.35 · L 23.35 · C 23.35

73 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
TimeOpenHighLowCloseMoveVolume
09:15 ₹23.55 ₹24.10 ₹23.55 ₹23.80 — 33,101,071
09:20 ₹23.80 ₹24.03 ₹23.70 ₹23.95 +0.63% 21,433,729
09:25 ₹23.95 ₹24.05 ₹23.78 ₹23.91 -0.17% 14,345,414
09:30 ₹23.92 ₹23.92 ₹23.73 ₹23.88 -0.13% 7,527,216
09:35 ₹23.86 ₹23.88 ₹23.75 ₹23.79 -0.38% 7,260,790
09:40 ₹23.80 ₹23.88 ₹23.76 ₹23.78 -0.04% 6,090,227
09:45 ₹23.79 ₹23.86 ₹23.77 ₹23.83 +0.21% 5,529,631
09:50 ₹23.86 ₹23.86 ₹23.65 ₹23.68 -0.63% 10,034,490
09:55 ₹23.70 ₹23.70 ₹23.43 ₹23.45 -0.97% 10,174,429
10:00 ₹23.44 ₹23.51 ₹23.37 ₹23.45 +0.00% 5,792,335
10:05 ₹23.46 ₹23.57 ₹23.45 ₹23.50 +0.21% 4,138,200
10:10 ₹23.50 ₹23.60 ₹23.49 ₹23.54 +0.17% 2,090,534
10:15 ₹23.54 ₹23.64 ₹23.53 ₹23.59 +0.21% 2,558,106
10:20 ₹23.59 ₹23.64 ₹23.55 ₹23.63 +0.17% 1,943,517
10:25 ₹23.64 ₹23.66 ₹23.54 ₹23.58 -0.21% 1,683,776
10:30 ₹23.58 ₹23.64 ₹23.58 ₹23.59 +0.04% 1,271,522
10:35 ₹23.60 ₹23.62 ₹23.51 ₹23.55 -0.17% 2,395,346
10:40 ₹23.55 ₹23.56 ₹23.53 ₹23.54 -0.04% 1,020,378
10:45 ₹23.53 ₹23.57 ₹23.52 ₹23.52 -0.08% 1,218,228
10:50 ₹23.53 ₹23.55 ₹23.49 ₹23.52 +0.00% 1,100,859
10:55 ₹23.54 ₹23.61 ₹23.53 ₹23.56 +0.17% 1,209,144
11:00 ₹23.57 ₹23.60 ₹23.56 ₹23.56 +0.00% 763,540
11:05 ₹23.57 ₹23.59 ₹23.53 ₹23.58 +0.08% 1,346,030
11:10 ₹23.58 ₹23.60 ₹23.52 ₹23.54 -0.17% 938,349
11:15 ₹23.52 ₹23.55 ₹23.52 ₹23.53 -0.04% 923,142
11:20 ₹23.53 ₹23.58 ₹23.52 ₹23.56 +0.13% 904,202
11:25 ₹23.56 ₹23.56 ₹23.44 ₹23.45 -0.47% 1,960,069
11:30 ₹23.46 ₹23.49 ₹23.45 ₹23.46 +0.04% 907,840
11:35 ₹23.47 ₹23.49 ₹23.41 ₹23.47 +0.04% 1,623,369
11:40 ₹23.48 ₹23.49 ₹23.46 ₹23.48 +0.04% 511,446
11:45 ₹23.48 ₹23.48 ₹23.40 ₹23.42 -0.26% 1,303,679
11:50 ₹23.43 ₹23.45 ₹23.41 ₹23.42 +0.00% 682,437
11:55 ₹23.42 ₹23.42 ₹23.32 ₹23.33 -0.38% 3,588,709
12:00 ₹23.33 ₹23.34 ₹23.29 ₹23.32 -0.04% 1,810,571
12:05 ₹23.33 ₹23.37 ₹23.31 ₹23.31 -0.04% 1,155,432
12:10 ₹23.31 ₹23.37 ₹23.31 ₹23.35 +0.17% 830,839
12:15 ₹23.35 ₹23.36 ₹23.32 ₹23.34 -0.04% 620,948
12:20 ₹23.36 ₹23.39 ₹23.34 ₹23.36 +0.09% 650,403
12:25 ₹23.36 ₹23.37 ₹23.35 ₹23.37 +0.04% 432,357
12:30 ₹23.37 ₹23.42 ₹23.36 ₹23.40 +0.13% 1,570,889
12:35 ₹23.39 ₹23.44 ₹23.39 ₹23.43 +0.13% 610,902
12:40 ₹23.44 ₹23.48 ₹23.44 ₹23.46 +0.13% 834,838
12:45 ₹23.46 ₹23.47 ₹23.41 ₹23.42 -0.17% 576,362
12:50 ₹23.41 ₹23.41 ₹23.36 ₹23.38 -0.17% 614,270
12:55 ₹23.38 ₹23.39 ₹23.37 ₹23.38 +0.00% 577,670
13:00 ₹23.37 ₹23.41 ₹23.37 ₹23.41 +0.13% 564,153
13:05 ₹23.41 ₹23.47 ₹23.41 ₹23.46 +0.21% 945,430
13:10 ₹23.46 ₹23.46 ₹23.37 ₹23.38 -0.34% 1,174,081
13:15 ₹23.39 ₹23.43 ₹23.39 ₹23.42 +0.17% 466,358
13:20 ₹23.42 ₹23.42 ₹23.38 ₹23.39 -0.13% 660,920
13:25 ₹23.38 ₹23.39 ₹23.33 ₹23.34 -0.21% 1,040,148
13:30 ₹23.34 ₹23.37 ₹23.33 ₹23.34 +0.00% 649,593
13:35 ₹23.34 ₹23.38 ₹23.34 ₹23.37 +0.13% 993,451
13:40 ₹23.37 ₹23.39 ₹23.33 ₹23.36 -0.04% 1,478,432
13:45 ₹23.36 ₹23.40 ₹23.36 ₹23.39 +0.13% 497,990
13:50 ₹23.39 ₹23.44 ₹23.38 ₹23.42 +0.13% 971,990
13:55 ₹23.42 ₹23.42 ₹23.39 ₹23.40 -0.09% 581,099
14:00 ₹23.41 ₹23.47 ₹23.40 ₹23.45 +0.21% 1,030,087
14:05 ₹23.45 ₹23.46 ₹23.42 ₹23.42 -0.13% 640,715
14:10 ₹23.42 ₹23.45 ₹23.42 ₹23.44 +0.09% 588,641
14:15 ₹23.45 ₹23.47 ₹23.42 ₹23.42 -0.09% 1,011,527
14:20 ₹23.43 ₹23.48 ₹23.42 ₹23.45 +0.13% 2,369,617
14:25 ₹23.46 ₹23.48 ₹23.43 ₹23.45 +0.00% 652,064
14:30 ₹23.44 ₹23.45 ₹23.42 ₹23.43 -0.09% 1,840,924
14:35 ₹23.43 ₹23.46 ₹23.43 ₹23.46 +0.13% 742,804
14:40 ₹23.46 ₹23.47 ₹23.42 ₹23.43 -0.13% 748,707
14:45 ₹23.43 ₹23.44 ₹23.35 ₹23.37 -0.26% 1,228,272
14:50 ₹23.36 ₹23.39 ₹23.35 ₹23.37 +0.00% 1,148,550
14:55 ₹23.37 ₹23.40 ₹23.36 ₹23.37 +0.00% 1,649,211
15:00 ₹23.38 ₹23.41 ₹23.27 ₹23.29 -0.34% 5,581,866
15:05 ₹23.29 ₹23.32 ₹23.26 ₹23.28 -0.04% 5,391,364
15:10 ₹23.28 ₹23.36 ₹23.28 ₹23.33 +0.21% 7,464,099
15:15 ₹23.35 ₹23.35 ₹23.35 ₹23.35 +0.09% 3,074