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.

18 Sep 2026

exchange daily bar: O ₹23.20 · H ₹23.38 · L ₹22.72 · C ₹22.72
Open ₹23.31 High ₹23.38 Low ₹23.11 Close ₹23.18 ▼ -0.56% in the session
23.3823.2523.1109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 23.31 · H 23.36 · L 23.21 · C 23.3009:20 · O 23.29 · H 23.29 · L 23.24 · C 23.2609:25 · O 23.27 · H 23.32 · L 23.24 · C 23.3209:30 · O 23.36 · H 23.38 · L 23.27 · C 23.3009:35 · O 23.30 · H 23.32 · L 23.25 · C 23.2709:40 · O 23.27 · H 23.27 · L 23.24 · C 23.2609:45 · O 23.25 · H 23.27 · L 23.23 · C 23.2309:50 · O 23.25 · H 23.27 · L 23.23 · C 23.2509:55 · O 23.26 · H 23.28 · L 23.26 · C 23.2810:00 · O 23.28 · H 23.28 · L 23.24 · C 23.2810:05 · O 23.28 · H 23.29 · L 23.25 · C 23.2510:10 · O 23.26 · H 23.28 · L 23.25 · C 23.2510:15 · O 23.26 · H 23.27 · L 23.23 · C 23.2310:20 · O 23.23 · H 23.25 · L 23.21 · C 23.2110:25 · O 23.22 · H 23.24 · L 23.22 · C 23.2410:30 · O 23.22 · H 23.24 · L 23.20 · C 23.2210:35 · O 23.22 · H 23.23 · L 23.20 · C 23.2110:40 · O 23.22 · H 23.23 · L 23.20 · C 23.2310:45 · O 23.22 · H 23.23 · L 23.20 · C 23.2110:50 · O 23.20 · H 23.21 · L 23.19 · C 23.2010:55 · O 23.20 · H 23.24 · L 23.19 · C 23.2311:00 · O 23.23 · H 23.23 · L 23.20 · C 23.2211:05 · O 23.21 · H 23.22 · L 23.19 · C 23.2111:10 · O 23.20 · H 23.22 · L 23.19 · C 23.2211:15 · O 23.22 · H 23.22 · L 23.15 · C 23.1911:20 · O 23.17 · H 23.20 · L 23.17 · C 23.1911:25 · O 23.18 · H 23.20 · L 23.18 · C 23.1911:30 · O 23.19 · H 23.19 · L 23.17 · C 23.1811:35 · O 23.19 · H 23.22 · L 23.17 · C 23.2211:40 · O 23.22 · H 23.22 · L 23.19 · C 23.2011:45 · O 23.20 · H 23.24 · L 23.20 · C 23.2411:50 · O 23.24 · H 23.27 · L 23.22 · C 23.2411:55 · O 23.24 · H 23.25 · L 23.21 · C 23.2212:00 · O 23.22 · H 23.23 · L 23.20 · C 23.2212:05 · O 23.21 · H 23.22 · L 23.17 · C 23.1812:10 · O 23.19 · H 23.20 · L 23.18 · C 23.1912:15 · O 23.18 · H 23.20 · L 23.17 · C 23.1912:20 · O 23.19 · H 23.23 · L 23.17 · C 23.1712:25 · O 23.18 · H 23.18 · L 23.11 · C 23.1212:30 · O 23.13 · H 23.14 · L 23.11 · C 23.1112:35 · O 23.12 · H 23.18 · L 23.11 · C 23.1312:40 · O 23.14 · H 23.16 · L 23.13 · C 23.1512:45 · O 23.16 · H 23.16 · L 23.14 · C 23.1512:50 · O 23.15 · H 23.16 · L 23.13 · C 23.1612:55 · O 23.14 · H 23.18 · L 23.14 · C 23.1713:00 · O 23.16 · H 23.19 · L 23.16 · C 23.1913:05 · O 23.18 · H 23.19 · L 23.16 · C 23.1713:10 · O 23.17 · H 23.18 · L 23.17 · C 23.1713:15 · O 23.17 · H 23.18 · L 23.17 · C 23.1713:20 · O 23.17 · H 23.19 · L 23.17 · C 23.1713:25 · O 23.19 · H 23.19 · L 23.15 · C 23.1713:30 · O 23.18 · H 23.18 · L 23.15 · C 23.1713:35 · O 23.17 · H 23.18 · L 23.15 · C 23.1813:40 · O 23.17 · H 23.18 · L 23.15 · C 23.1613:45 · O 23.16 · H 23.16 · L 23.15 · C 23.1613:50 · O 23.15 · H 23.17 · L 23.15 · C 23.1613:55 · O 23.17 · H 23.17 · L 23.14 · C 23.1614:00 · O 23.16 · H 23.17 · L 23.14 · C 23.1614:05 · O 23.16 · H 23.20 · L 23.15 · C 23.1914:10 · O 23.18 · H 23.20 · L 23.16 · C 23.1714:15 · O 23.17 · H 23.20 · L 23.16 · C 23.1914:20 · O 23.18 · H 23.20 · L 23.16 · C 23.1814:25 · O 23.17 · H 23.18 · L 23.16 · C 23.1814:30 · O 23.17 · H 23.20 · L 23.17 · C 23.2014:35 · O 23.20 · H 23.20 · L 23.16 · C 23.1714:40 · O 23.16 · H 23.18 · L 23.16 · C 23.1714:45 · O 23.18 · H 23.19 · L 23.17 · C 23.1914:50 · O 23.18 · H 23.20 · L 23.18 · C 23.1914:55 · O 23.19 · H 23.20 · L 23.18 · C 23.1915:00 · O 23.18 · H 23.20 · L 23.16 · C 23.1715:05 · O 23.16 · H 23.20 · L 23.16 · C 23.1815:10 · O 23.17 · H 23.21 · L 23.17 · C 23.1815:15 · O 23.18 · H 23.18 · L 23.18 · C 23.18
23.3823.2523.1109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 23.31 · H 23.36 · L 23.21 · C 23.3209:30 · O 23.36 · H 23.38 · L 23.24 · C 23.2609:45 · O 23.25 · H 23.28 · L 23.23 · C 23.2810:00 · O 23.28 · H 23.29 · L 23.24 · C 23.2510:15 · O 23.26 · H 23.27 · L 23.21 · C 23.2410:30 · O 23.22 · H 23.24 · L 23.20 · C 23.2310:45 · O 23.22 · H 23.24 · L 23.19 · C 23.2311:00 · O 23.23 · H 23.23 · L 23.19 · C 23.2211:15 · O 23.22 · H 23.22 · L 23.15 · C 23.1911:30 · O 23.19 · H 23.22 · L 23.17 · C 23.2011:45 · O 23.20 · H 23.27 · L 23.20 · C 23.2212:00 · O 23.22 · H 23.23 · L 23.17 · C 23.1912:15 · O 23.18 · H 23.23 · L 23.11 · C 23.1212:30 · O 23.13 · H 23.18 · L 23.11 · C 23.1512:45 · O 23.16 · H 23.18 · L 23.13 · C 23.1713:00 · O 23.16 · H 23.19 · L 23.16 · C 23.1713:15 · O 23.17 · H 23.19 · L 23.15 · C 23.1713:30 · O 23.18 · H 23.18 · L 23.15 · C 23.1613:45 · O 23.16 · H 23.17 · L 23.14 · C 23.1614:00 · O 23.16 · H 23.20 · L 23.14 · C 23.1714:15 · O 23.17 · H 23.20 · L 23.16 · C 23.1814:30 · O 23.17 · H 23.20 · L 23.16 · C 23.1714:45 · O 23.18 · H 23.20 · L 23.17 · C 23.1915:00 · O 23.18 · H 23.21 · L 23.16 · C 23.1815:15 · O 23.18 · H 23.18 · L 23.18 · C 23.18

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 ₹23.31 ₹23.36 ₹23.21 ₹23.30 — 4,304,352
09:20 ₹23.29 ₹23.29 ₹23.24 ₹23.26 -0.17% 1,492,239
09:25 ₹23.27 ₹23.32 ₹23.24 ₹23.32 +0.26% 1,168,805
09:30 ₹23.36 ₹23.38 ₹23.27 ₹23.30 -0.09% 1,838,618
09:35 ₹23.30 ₹23.32 ₹23.25 ₹23.27 -0.13% 1,065,273
09:40 ₹23.27 ₹23.27 ₹23.24 ₹23.26 -0.04% 616,558
09:45 ₹23.25 ₹23.27 ₹23.23 ₹23.23 -0.13% 633,565
09:50 ₹23.25 ₹23.27 ₹23.23 ₹23.25 +0.09% 283,637
09:55 ₹23.26 ₹23.28 ₹23.26 ₹23.28 +0.13% 493,766
10:00 ₹23.28 ₹23.28 ₹23.24 ₹23.28 +0.00% 498,883
10:05 ₹23.28 ₹23.29 ₹23.25 ₹23.25 -0.13% 410,366
10:10 ₹23.26 ₹23.28 ₹23.25 ₹23.25 +0.00% 360,319
10:15 ₹23.26 ₹23.27 ₹23.23 ₹23.23 -0.09% 575,189
10:20 ₹23.23 ₹23.25 ₹23.21 ₹23.21 -0.09% 469,968
10:25 ₹23.22 ₹23.24 ₹23.22 ₹23.24 +0.13% 229,585
10:30 ₹23.22 ₹23.24 ₹23.20 ₹23.22 -0.09% 491,568
10:35 ₹23.22 ₹23.23 ₹23.20 ₹23.21 -0.04% 376,911
10:40 ₹23.22 ₹23.23 ₹23.20 ₹23.23 +0.09% 729,525
10:45 ₹23.22 ₹23.23 ₹23.20 ₹23.21 -0.09% 204,464
10:50 ₹23.20 ₹23.21 ₹23.19 ₹23.20 -0.04% 326,372
10:55 ₹23.20 ₹23.24 ₹23.19 ₹23.23 +0.13% 928,811
11:00 ₹23.23 ₹23.23 ₹23.20 ₹23.22 -0.04% 186,854
11:05 ₹23.21 ₹23.22 ₹23.19 ₹23.21 -0.04% 268,735
11:10 ₹23.20 ₹23.22 ₹23.19 ₹23.22 +0.04% 273,310
11:15 ₹23.22 ₹23.22 ₹23.15 ₹23.19 -0.13% 954,488
11:20 ₹23.17 ₹23.20 ₹23.17 ₹23.19 +0.00% 253,756
11:25 ₹23.18 ₹23.20 ₹23.18 ₹23.19 +0.00% 233,198
11:30 ₹23.19 ₹23.19 ₹23.17 ₹23.18 -0.04% 230,736
11:35 ₹23.19 ₹23.22 ₹23.17 ₹23.22 +0.17% 675,886
11:40 ₹23.22 ₹23.22 ₹23.19 ₹23.20 -0.09% 195,289
11:45 ₹23.20 ₹23.24 ₹23.20 ₹23.24 +0.17% 553,233
11:50 ₹23.24 ₹23.27 ₹23.22 ₹23.24 +0.00% 1,021,337
11:55 ₹23.24 ₹23.25 ₹23.21 ₹23.22 -0.09% 392,691
12:00 ₹23.22 ₹23.23 ₹23.20 ₹23.22 +0.00% 368,216
12:05 ₹23.21 ₹23.22 ₹23.17 ₹23.18 -0.17% 831,925
12:10 ₹23.19 ₹23.20 ₹23.18 ₹23.19 +0.04% 207,399
12:15 ₹23.18 ₹23.20 ₹23.17 ₹23.19 +0.00% 392,499
12:20 ₹23.19 ₹23.23 ₹23.17 ₹23.17 -0.09% 928,581
12:25 ₹23.18 ₹23.18 ₹23.11 ₹23.12 -0.22% 1,005,979
12:30 ₹23.13 ₹23.14 ₹23.11 ₹23.11 -0.04% 708,409
12:35 ₹23.12 ₹23.18 ₹23.11 ₹23.13 +0.09% 664,754
12:40 ₹23.14 ₹23.16 ₹23.13 ₹23.15 +0.09% 176,274
12:45 ₹23.16 ₹23.16 ₹23.14 ₹23.15 +0.00% 233,141
12:50 ₹23.15 ₹23.16 ₹23.13 ₹23.16 +0.04% 234,132
12:55 ₹23.14 ₹23.18 ₹23.14 ₹23.17 +0.04% 612,472
13:00 ₹23.16 ₹23.19 ₹23.16 ₹23.19 +0.09% 273,420
13:05 ₹23.18 ₹23.19 ₹23.16 ₹23.17 -0.09% 367,382
13:10 ₹23.17 ₹23.18 ₹23.17 ₹23.17 +0.00% 177,619
13:15 ₹23.17 ₹23.18 ₹23.17 ₹23.17 +0.00% 249,233
13:20 ₹23.17 ₹23.19 ₹23.17 ₹23.17 +0.00% 279,823
13:25 ₹23.19 ₹23.19 ₹23.15 ₹23.17 +0.00% 770,955
13:30 ₹23.18 ₹23.18 ₹23.15 ₹23.17 +0.00% 395,659
13:35 ₹23.17 ₹23.18 ₹23.15 ₹23.18 +0.04% 369,020
13:40 ₹23.17 ₹23.18 ₹23.15 ₹23.16 -0.09% 388,226
13:45 ₹23.16 ₹23.16 ₹23.15 ₹23.16 +0.00% 298,489
13:50 ₹23.15 ₹23.17 ₹23.15 ₹23.16 +0.00% 290,731
13:55 ₹23.17 ₹23.17 ₹23.14 ₹23.16 +0.00% 288,981
14:00 ₹23.16 ₹23.17 ₹23.14 ₹23.16 +0.00% 559,310
14:05 ₹23.16 ₹23.20 ₹23.15 ₹23.19 +0.13% 1,425,822
14:10 ₹23.18 ₹23.20 ₹23.16 ₹23.17 -0.09% 700,359
14:15 ₹23.17 ₹23.20 ₹23.16 ₹23.19 +0.09% 454,754
14:20 ₹23.18 ₹23.20 ₹23.16 ₹23.18 -0.04% 697,766
14:25 ₹23.17 ₹23.18 ₹23.16 ₹23.18 +0.00% 463,216
14:30 ₹23.17 ₹23.20 ₹23.17 ₹23.20 +0.09% 358,750
14:35 ₹23.20 ₹23.20 ₹23.16 ₹23.17 -0.13% 424,471
14:40 ₹23.16 ₹23.18 ₹23.16 ₹23.17 +0.00% 221,047
14:45 ₹23.18 ₹23.19 ₹23.17 ₹23.19 +0.09% 570,945
14:50 ₹23.18 ₹23.20 ₹23.18 ₹23.19 +0.00% 289,859
14:55 ₹23.19 ₹23.20 ₹23.18 ₹23.19 +0.00% 801,901
15:00 ₹23.18 ₹23.20 ₹23.16 ₹23.17 -0.09% 1,526,888
15:05 ₹23.16 ₹23.20 ₹23.16 ₹23.18 +0.04% 2,510,556
15:10 ₹23.17 ₹23.21 ₹23.17 ₹23.18 +0.00% 3,118,236
15:15 ₹23.18 ₹23.18 ₹23.18 ₹23.18 +0.00% 3,685