Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,617.35 -0.70% NIFTY BANK 55,172.15 +0.08% NIFTY IT 27,784.20 -1.25% NIFTY MIDCAP 100 59,434.40 -0.55% NIFTY SMALLCAP 100 19,537.20 +0.46% NIFTY AUTO 25,218.95 -1.26% NIFTY PHARMA 26,418.90 -0.49% NIFTY FMCG 44,793.45 -0.91%
Open as of 14:47 IST · about a minute behind

← 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.

21 Sep 2026

exchange daily bar: O ₹22.95 · H ₹23.28 · L ₹22.93 · C ₹23.17
Open ₹22.94 High ₹23.28 Low ₹22.93 Close ₹23.17 ▲ +1.00% in the session
23.2823.1122.9309:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 22.94 · H 23.12 · L 22.93 · C 23.0509:20 · O 23.04 · H 23.21 · L 23.02 · C 23.2109:25 · O 23.22 · H 23.26 · L 23.16 · C 23.2609:30 · O 23.24 · H 23.28 · L 23.20 · C 23.2109:35 · O 23.21 · H 23.24 · L 23.19 · C 23.2009:40 · O 23.19 · H 23.21 · L 23.16 · C 23.1609:45 · O 23.16 · H 23.18 · L 23.13 · C 23.1709:50 · O 23.17 · H 23.17 · L 23.12 · C 23.1409:55 · O 23.11 · H 23.16 · L 23.10 · C 23.1210:00 · O 23.14 · H 23.14 · L 23.10 · C 23.1010:05 · O 23.11 · H 23.12 · L 23.08 · C 23.1210:10 · O 23.12 · H 23.13 · L 23.09 · C 23.0910:15 · O 23.10 · H 23.12 · L 23.09 · C 23.0910:20 · O 23.09 · H 23.14 · L 23.08 · C 23.1210:25 · O 23.12 · H 23.12 · L 23.10 · C 23.1010:30 · O 23.10 · H 23.11 · L 23.08 · C 23.0910:35 · O 23.08 · H 23.09 · L 23.07 · C 23.0810:40 · O 23.08 · H 23.12 · L 23.06 · C 23.1210:45 · O 23.12 · H 23.14 · L 23.09 · C 23.1310:50 · O 23.13 · H 23.15 · L 23.12 · C 23.1410:55 · O 23.15 · H 23.15 · L 23.13 · C 23.1311:00 · O 23.14 · H 23.18 · L 23.13 · C 23.1611:05 · O 23.16 · H 23.17 · L 23.13 · C 23.1411:10 · O 23.13 · H 23.17 · L 23.13 · C 23.1711:15 · O 23.17 · H 23.17 · L 23.13 · C 23.1411:20 · O 23.14 · H 23.15 · L 23.13 · C 23.1411:25 · O 23.14 · H 23.15 · L 23.11 · C 23.1411:30 · O 23.14 · H 23.14 · L 23.12 · C 23.1311:35 · O 23.13 · H 23.14 · L 23.11 · C 23.1311:40 · O 23.13 · H 23.17 · L 23.12 · C 23.1511:45 · O 23.15 · H 23.16 · L 23.13 · C 23.1511:50 · O 23.15 · H 23.15 · L 23.13 · C 23.1511:55 · O 23.15 · H 23.16 · L 23.14 · C 23.1512:00 · O 23.16 · H 23.16 · L 23.15 · C 23.1512:05 · O 23.15 · H 23.16 · L 23.15 · C 23.1612:10 · O 23.16 · H 23.16 · L 23.15 · C 23.1512:15 · O 23.16 · H 23.16 · L 23.15 · C 23.1612:20 · O 23.16 · H 23.16 · L 23.14 · C 23.1512:25 · O 23.14 · H 23.16 · L 23.14 · C 23.1612:30 · O 23.16 · H 23.18 · L 23.15 · C 23.1812:35 · O 23.18 · H 23.19 · L 23.17 · C 23.1912:40 · O 23.19 · H 23.19 · L 23.16 · C 23.1812:45 · O 23.18 · H 23.19 · L 23.17 · C 23.1812:50 · O 23.18 · H 23.18 · L 23.17 · C 23.1812:55 · O 23.18 · H 23.18 · L 23.17 · C 23.1813:00 · O 23.18 · H 23.21 · L 23.17 · C 23.2013:05 · O 23.20 · H 23.21 · L 23.18 · C 23.1813:10 · O 23.18 · H 23.20 · L 23.17 · C 23.1913:15 · O 23.18 · H 23.22 · L 23.18 · C 23.2113:20 · O 23.22 · H 23.22 · L 23.20 · C 23.2113:25 · O 23.21 · H 23.22 · L 23.19 · C 23.2213:30 · O 23.21 · H 23.24 · L 23.21 · C 23.2413:35 · O 23.22 · H 23.24 · L 23.21 · C 23.2213:40 · O 23.21 · H 23.22 · L 23.20 · C 23.2213:45 · O 23.21 · H 23.25 · L 23.21 · C 23.2413:50 · O 23.24 · H 23.25 · L 23.23 · C 23.2413:55 · O 23.24 · H 23.25 · L 23.22 · C 23.2414:00 · O 23.24 · H 23.25 · L 23.22 · C 23.2314:05 · O 23.23 · H 23.24 · L 23.22 · C 23.2314:10 · O 23.24 · H 23.25 · L 23.23 · C 23.2414:15 · O 23.24 · H 23.24 · L 23.22 · C 23.2414:20 · O 23.23 · H 23.24 · L 23.22 · C 23.2314:25 · O 23.23 · H 23.24 · L 23.22 · C 23.2414:30 · O 23.22 · H 23.24 · L 23.21 · C 23.2214:35 · O 23.23 · H 23.25 · L 23.22 · C 23.2314:40 · O 23.23 · H 23.23 · L 23.21 · C 23.2314:45 · O 23.23 · H 23.23 · L 23.21 · C 23.2114:50 · O 23.22 · H 23.23 · L 23.20 · C 23.2214:55 · O 23.22 · H 23.22 · L 23.20 · C 23.2015:00 · O 23.19 · H 23.20 · L 23.17 · C 23.1915:05 · O 23.17 · H 23.18 · L 23.15 · C 23.1715:10 · O 23.16 · H 23.17 · L 23.12 · C 23.1515:15 · O 23.17 · H 23.17 · L 23.17 · C 23.1715:28 · O 23.17 · H 23.17 · L 23.17 · C 23.1715:50 · O 23.17 · H 23.17 · L 23.17 · C 23.1715:55 · O 23.17 · H 23.17 · L 23.17 · C 23.17
23.2823.1122.9309:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 22.94 · H 23.26 · L 22.93 · C 23.2609:30 · O 23.24 · H 23.28 · L 23.16 · C 23.1609:45 · O 23.16 · H 23.18 · L 23.10 · C 23.1210:00 · O 23.14 · H 23.14 · L 23.08 · C 23.0910:15 · O 23.10 · H 23.14 · L 23.08 · C 23.1010:30 · O 23.10 · H 23.12 · L 23.06 · C 23.1210:45 · O 23.12 · H 23.15 · L 23.09 · C 23.1311:00 · O 23.14 · H 23.18 · L 23.13 · C 23.1711:15 · O 23.17 · H 23.17 · L 23.11 · C 23.1411:30 · O 23.14 · H 23.17 · L 23.11 · C 23.1511:45 · O 23.15 · H 23.16 · L 23.13 · C 23.1512:00 · O 23.16 · H 23.16 · L 23.15 · C 23.1512:15 · O 23.16 · H 23.16 · L 23.14 · C 23.1612:30 · O 23.16 · H 23.19 · L 23.15 · C 23.1812:45 · O 23.18 · H 23.19 · L 23.17 · C 23.1813:00 · O 23.18 · H 23.21 · L 23.17 · C 23.1913:15 · O 23.18 · H 23.22 · L 23.18 · C 23.2213:30 · O 23.21 · H 23.24 · L 23.20 · C 23.2213:45 · O 23.21 · H 23.25 · L 23.21 · C 23.2414:00 · O 23.24 · H 23.25 · L 23.22 · C 23.2414:15 · O 23.24 · H 23.24 · L 23.22 · C 23.2414:30 · O 23.22 · H 23.25 · L 23.21 · C 23.2314:45 · O 23.23 · H 23.23 · L 23.20 · C 23.2015:00 · O 23.19 · H 23.20 · L 23.12 · C 23.1515:15 · O 23.17 · H 23.17 · L 23.17 · C 23.1715:45 · O 23.17 · H 23.17 · L 23.17 · C 23.17

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹22.94 ₹23.12 ₹22.93 ₹23.05 — 5,923,231
09:20 ₹23.04 ₹23.21 ₹23.02 ₹23.21 +0.69% 3,390,888
09:25 ₹23.22 ₹23.26 ₹23.16 ₹23.26 +0.22% 2,890,840
09:30 ₹23.24 ₹23.28 ₹23.20 ₹23.21 -0.21% 2,419,204
09:35 ₹23.21 ₹23.24 ₹23.19 ₹23.20 -0.04% 2,159,844
09:40 ₹23.19 ₹23.21 ₹23.16 ₹23.16 -0.17% 583,130
09:45 ₹23.16 ₹23.18 ₹23.13 ₹23.17 +0.04% 1,241,090
09:50 ₹23.17 ₹23.17 ₹23.12 ₹23.14 -0.13% 1,671,750
09:55 ₹23.11 ₹23.16 ₹23.10 ₹23.12 -0.09% 725,274
10:00 ₹23.14 ₹23.14 ₹23.10 ₹23.10 -0.09% 514,921
10:05 ₹23.11 ₹23.12 ₹23.08 ₹23.12 +0.09% 806,151
10:10 ₹23.12 ₹23.13 ₹23.09 ₹23.09 -0.13% 454,375
10:15 ₹23.10 ₹23.12 ₹23.09 ₹23.09 +0.00% 397,503
10:20 ₹23.09 ₹23.14 ₹23.08 ₹23.12 +0.13% 600,768
10:25 ₹23.12 ₹23.12 ₹23.10 ₹23.10 -0.09% 312,819
10:30 ₹23.10 ₹23.11 ₹23.08 ₹23.09 -0.04% 296,589
10:35 ₹23.08 ₹23.09 ₹23.07 ₹23.08 -0.04% 240,899
10:40 ₹23.08 ₹23.12 ₹23.06 ₹23.12 +0.17% 696,232
10:45 ₹23.12 ₹23.14 ₹23.09 ₹23.13 +0.04% 681,456
10:50 ₹23.13 ₹23.15 ₹23.12 ₹23.14 +0.04% 635,502
10:55 ₹23.15 ₹23.15 ₹23.13 ₹23.13 -0.04% 329,244
11:00 ₹23.14 ₹23.18 ₹23.13 ₹23.16 +0.13% 803,694
11:05 ₹23.16 ₹23.17 ₹23.13 ₹23.14 -0.09% 430,797
11:10 ₹23.13 ₹23.17 ₹23.13 ₹23.17 +0.13% 458,345
11:15 ₹23.17 ₹23.17 ₹23.13 ₹23.14 -0.13% 233,771
11:20 ₹23.14 ₹23.15 ₹23.13 ₹23.14 +0.00% 174,778
11:25 ₹23.14 ₹23.15 ₹23.11 ₹23.14 +0.00% 410,103
11:30 ₹23.14 ₹23.14 ₹23.12 ₹23.13 -0.04% 187,041
11:35 ₹23.13 ₹23.14 ₹23.11 ₹23.13 +0.00% 274,145
11:40 ₹23.13 ₹23.17 ₹23.12 ₹23.15 +0.09% 613,862
11:45 ₹23.15 ₹23.16 ₹23.13 ₹23.15 +0.00% 236,012
11:50 ₹23.15 ₹23.15 ₹23.13 ₹23.15 +0.00% 355,288
11:55 ₹23.15 ₹23.16 ₹23.14 ₹23.15 +0.00% 284,287
12:00 ₹23.16 ₹23.16 ₹23.15 ₹23.15 +0.00% 254,183
12:05 ₹23.15 ₹23.16 ₹23.15 ₹23.16 +0.04% 296,579
12:10 ₹23.16 ₹23.16 ₹23.15 ₹23.15 -0.04% 258,146
12:15 ₹23.16 ₹23.16 ₹23.15 ₹23.16 +0.04% 296,003
12:20 ₹23.16 ₹23.16 ₹23.14 ₹23.15 -0.04% 372,067
12:25 ₹23.14 ₹23.16 ₹23.14 ₹23.16 +0.04% 341,976
12:30 ₹23.16 ₹23.18 ₹23.15 ₹23.18 +0.09% 805,457
12:35 ₹23.18 ₹23.19 ₹23.17 ₹23.19 +0.04% 352,451
12:40 ₹23.19 ₹23.19 ₹23.16 ₹23.18 -0.04% 362,363
12:45 ₹23.18 ₹23.19 ₹23.17 ₹23.18 +0.00% 342,317
12:50 ₹23.18 ₹23.18 ₹23.17 ₹23.18 +0.00% 230,694
12:55 ₹23.18 ₹23.18 ₹23.17 ₹23.18 +0.00% 158,206
13:00 ₹23.18 ₹23.21 ₹23.17 ₹23.20 +0.09% 1,219,540
13:05 ₹23.20 ₹23.21 ₹23.18 ₹23.18 -0.09% 263,514
13:10 ₹23.18 ₹23.20 ₹23.17 ₹23.19 +0.04% 637,204
13:15 ₹23.18 ₹23.22 ₹23.18 ₹23.21 +0.09% 595,923
13:20 ₹23.22 ₹23.22 ₹23.20 ₹23.21 +0.00% 327,020
13:25 ₹23.21 ₹23.22 ₹23.19 ₹23.22 +0.04% 208,836
13:30 ₹23.21 ₹23.24 ₹23.21 ₹23.24 +0.09% 907,136
13:35 ₹23.22 ₹23.24 ₹23.21 ₹23.22 -0.09% 284,938
13:40 ₹23.21 ₹23.22 ₹23.20 ₹23.22 +0.00% 358,452
13:45 ₹23.21 ₹23.25 ₹23.21 ₹23.24 +0.09% 683,004
13:50 ₹23.24 ₹23.25 ₹23.23 ₹23.24 +0.00% 422,079
13:55 ₹23.24 ₹23.25 ₹23.22 ₹23.24 +0.00% 450,043
14:00 ₹23.24 ₹23.25 ₹23.22 ₹23.23 -0.04% 311,943
14:05 ₹23.23 ₹23.24 ₹23.22 ₹23.23 +0.00% 301,295
14:10 ₹23.24 ₹23.25 ₹23.23 ₹23.24 +0.04% 275,939
14:15 ₹23.24 ₹23.24 ₹23.22 ₹23.24 +0.00% 326,193
14:20 ₹23.23 ₹23.24 ₹23.22 ₹23.23 -0.04% 375,555
14:25 ₹23.23 ₹23.24 ₹23.22 ₹23.24 +0.04% 232,787
14:30 ₹23.22 ₹23.24 ₹23.21 ₹23.22 -0.09% 945,487
14:35 ₹23.23 ₹23.25 ₹23.22 ₹23.23 +0.04% 576,526
14:40 ₹23.23 ₹23.23 ₹23.21 ₹23.23 +0.00% 112,748
14:45 ₹23.23 ₹23.23 ₹23.21 ₹23.21 -0.09% 141,980
14:50 ₹23.22 ₹23.23 ₹23.20 ₹23.22 +0.04% 577,950
14:55 ₹23.22 ₹23.22 ₹23.20 ₹23.20 -0.09% 312,805
15:00 ₹23.19 ₹23.20 ₹23.17 ₹23.19 -0.04% 1,232,655
15:05 ₹23.17 ₹23.18 ₹23.15 ₹23.17 -0.09% 2,190,733
15:10 ₹23.16 ₹23.17 ₹23.12 ₹23.15 -0.09% 2,752,902
15:15 ₹23.17 ₹23.17 ₹23.17 ₹23.17 +0.09% 3,026
15:28 ₹23.17 ₹23.17 ₹23.17 ₹23.17 +0.00% 50,738,273
15:50 ₹23.17 ₹23.17 ₹23.17 ₹23.17 +0.00% 4,794
15:55 ₹23.17 ₹23.17 ₹23.17 ₹23.17 +0.00% 10,418