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.
17 Sep 2026
exchange daily bar: O ₹23.32 · H ₹23.38 · L ₹22.91 · C ₹23.1373 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 | ₹23.32 | ₹23.37 | ₹23.24 | ₹23.33 | — | 3,589,965 |
| 09:20 | ₹23.33 | ₹23.38 | ₹23.28 | ₹23.28 | -0.21% | 2,166,421 |
| 09:25 | ₹23.28 | ₹23.30 | ₹23.27 | ₹23.30 | +0.09% | 885,735 |
| 09:30 | ₹23.30 | ₹23.34 | ₹23.22 | ₹23.26 | -0.17% | 2,906,244 |
| 09:35 | ₹23.24 | ₹23.29 | ₹23.20 | ₹23.21 | -0.21% | 2,044,489 |
| 09:40 | ₹23.21 | ₹23.22 | ₹23.16 | ₹23.20 | -0.04% | 2,085,925 |
| 09:45 | ₹23.20 | ₹23.23 | ₹23.18 | ₹23.19 | -0.04% | 1,137,369 |
| 09:50 | ₹23.20 | ₹23.22 | ₹23.17 | ₹23.22 | +0.13% | 606,632 |
| 09:55 | ₹23.21 | ₹23.22 | ₹23.18 | ₹23.19 | -0.13% | 703,253 |
| 10:00 | ₹23.15 | ₹23.27 | ₹23.15 | ₹23.25 | +0.26% | 2,097,257 |
| 10:05 | ₹23.26 | ₹23.26 | ₹23.22 | ₹23.22 | -0.13% | 699,287 |
| 10:10 | ₹23.23 | ₹23.24 | ₹23.21 | ₹23.21 | -0.04% | 493,205 |
| 10:15 | ₹23.21 | ₹23.23 | ₹23.20 | ₹23.22 | +0.04% | 368,683 |
| 10:20 | ₹23.20 | ₹23.22 | ₹23.17 | ₹23.17 | -0.22% | 479,565 |
| 10:25 | ₹23.17 | ₹23.18 | ₹23.15 | ₹23.15 | -0.09% | 574,180 |
| 10:30 | ₹23.15 | ₹23.16 | ₹23.12 | ₹23.13 | -0.09% | 1,738,584 |
| 10:35 | ₹23.13 | ₹23.13 | ₹23.08 | ₹23.11 | -0.09% | 2,835,754 |
| 10:40 | ₹23.12 | ₹23.13 | ₹23.10 | ₹23.11 | +0.00% | 426,629 |
| 10:45 | ₹23.10 | ₹23.11 | ₹23.07 | ₹23.08 | -0.13% | 830,013 |
| 10:50 | ₹23.08 | ₹23.12 | ₹23.08 | ₹23.10 | +0.09% | 549,189 |
| 10:55 | ₹23.09 | ₹23.10 | ₹23.04 | ₹23.04 | -0.26% | 1,436,462 |
| 11:00 | ₹23.05 | ₹23.05 | ₹23.00 | ₹23.02 | -0.09% | 2,121,027 |
| 11:05 | ₹23.01 | ₹23.02 | ₹22.92 | ₹22.95 | -0.30% | 4,317,521 |
| 11:10 | ₹22.95 | ₹22.96 | ₹22.91 | ₹22.95 | +0.00% | 1,420,450 |
| 11:15 | ₹22.95 | ₹22.95 | ₹22.92 | ₹22.95 | +0.00% | 689,222 |
| 11:20 | ₹22.94 | ₹22.97 | ₹22.91 | ₹22.93 | -0.09% | 1,416,371 |
| 11:25 | ₹22.92 | ₹22.96 | ₹22.92 | ₹22.94 | +0.04% | 544,458 |
| 11:30 | ₹22.93 | ₹23.01 | ₹22.92 | ₹23.00 | +0.26% | 1,067,886 |
| 11:35 | ₹23.00 | ₹23.11 | ₹22.98 | ₹23.11 | +0.48% | 2,797,496 |
| 11:40 | ₹23.11 | ₹23.20 | ₹23.07 | ₹23.18 | +0.30% | 2,041,684 |
| 11:45 | ₹23.19 | ₹23.21 | ₹23.16 | ₹23.20 | +0.09% | 1,279,432 |
| 11:50 | ₹23.19 | ₹23.20 | ₹23.17 | ₹23.17 | -0.13% | 515,687 |
| 11:55 | ₹23.19 | ₹23.20 | ₹23.10 | ₹23.13 | -0.17% | 1,429,681 |
| 12:00 | ₹23.14 | ₹23.16 | ₹23.12 | ₹23.12 | -0.04% | 582,799 |
| 12:05 | ₹23.13 | ₹23.18 | ₹23.11 | ₹23.18 | +0.26% | 540,019 |
| 12:10 | ₹23.18 | ₹23.19 | ₹23.17 | ₹23.18 | +0.00% | 332,561 |
| 12:15 | ₹23.18 | ₹23.18 | ₹23.15 | ₹23.15 | -0.13% | 250,284 |
| 12:20 | ₹23.16 | ₹23.17 | ₹23.11 | ₹23.13 | -0.09% | 594,328 |
| 12:25 | ₹23.14 | ₹23.14 | ₹23.07 | ₹23.09 | -0.17% | 697,122 |
| 12:30 | ₹23.09 | ₹23.09 | ₹23.06 | ₹23.07 | -0.09% | 478,087 |
| 12:35 | ₹23.08 | ₹23.09 | ₹23.06 | ₹23.08 | +0.04% | 184,091 |
| 12:40 | ₹23.07 | ₹23.09 | ₹23.03 | ₹23.03 | -0.22% | 797,277 |
| 12:45 | ₹23.03 | ₹23.07 | ₹23.03 | ₹23.05 | +0.09% | 304,055 |
| 12:50 | ₹23.03 | ₹23.04 | ₹23.01 | ₹23.03 | -0.09% | 457,964 |
| 12:55 | ₹23.02 | ₹23.04 | ₹23.00 | ₹23.02 | -0.04% | 545,222 |
| 13:00 | ₹23.01 | ₹23.09 | ₹23.00 | ₹23.09 | +0.30% | 1,088,017 |
| 13:05 | ₹23.09 | ₹23.09 | ₹23.06 | ₹23.07 | -0.09% | 266,189 |
| 13:10 | ₹23.08 | ₹23.12 | ₹23.06 | ₹23.09 | +0.09% | 1,174,263 |
| 13:15 | ₹23.09 | ₹23.10 | ₹23.07 | ₹23.09 | +0.00% | 94,079 |
| 13:20 | ₹23.09 | ₹23.15 | ₹23.09 | ₹23.14 | +0.22% | 881,813 |
| 13:25 | ₹23.15 | ₹23.15 | ₹23.11 | ₹23.12 | -0.09% | 450,236 |
| 13:30 | ₹23.10 | ₹23.12 | ₹23.08 | ₹23.10 | -0.09% | 871,542 |
| 13:35 | ₹23.10 | ₹23.13 | ₹23.09 | ₹23.13 | +0.13% | 469,907 |
| 13:40 | ₹23.13 | ₹23.18 | ₹23.13 | ₹23.14 | +0.04% | 798,357 |
| 13:45 | ₹23.14 | ₹23.18 | ₹23.14 | ₹23.17 | +0.13% | 319,834 |
| 13:50 | ₹23.18 | ₹23.20 | ₹23.17 | ₹23.19 | +0.09% | 590,554 |
| 13:55 | ₹23.19 | ₹23.19 | ₹23.17 | ₹23.17 | -0.09% | 298,806 |
| 14:00 | ₹23.18 | ₹23.18 | ₹23.16 | ₹23.18 | +0.04% | 213,332 |
| 14:05 | ₹23.18 | ₹23.25 | ₹23.17 | ₹23.23 | +0.22% | 1,194,484 |
| 14:10 | ₹23.24 | ₹23.24 | ₹23.22 | ₹23.23 | +0.00% | 350,796 |
| 14:15 | ₹23.22 | ₹23.24 | ₹23.20 | ₹23.23 | +0.00% | 596,516 |
| 14:20 | ₹23.23 | ₹23.24 | ₹23.21 | ₹23.23 | +0.00% | 332,335 |
| 14:25 | ₹23.23 | ₹23.23 | ₹23.19 | ₹23.20 | -0.13% | 259,202 |
| 14:30 | ₹23.22 | ₹23.26 | ₹23.22 | ₹23.24 | +0.17% | 930,933 |
| 14:35 | ₹23.24 | ₹23.30 | ₹23.23 | ₹23.25 | +0.04% | 1,686,145 |
| 14:40 | ₹23.25 | ₹23.25 | ₹23.23 | ₹23.23 | -0.09% | 352,579 |
| 14:45 | ₹23.23 | ₹23.25 | ₹23.22 | ₹23.24 | +0.04% | 590,633 |
| 14:50 | ₹23.25 | ₹23.25 | ₹23.22 | ₹23.23 | -0.04% | 527,828 |
| 14:55 | ₹23.23 | ₹23.23 | ₹23.19 | ₹23.20 | -0.13% | 629,116 |
| 15:00 | ₹23.20 | ₹23.21 | ₹23.19 | ₹23.20 | +0.00% | 1,195,686 |
| 15:05 | ₹23.21 | ₹23.21 | ₹23.18 | ₹23.18 | -0.09% | 1,261,034 |
| 15:10 | ₹23.18 | ₹23.20 | ₹23.15 | ₹23.15 | -0.13% | 2,442,772 |
| 15:15 | ₹23.17 | ₹23.17 | ₹23.17 | ₹23.17 | +0.09% | 46,109 |