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%
Open as of 15:30 IST · 8 min 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.

22 Sep 2026

exchange daily bar: O ₹23.17 · H ₹23.29 · L ₹23.04 · C ₹23.20
Open ₹23.19 High ₹23.29 Low ₹23.04 Close ₹23.20 ▲ +0.04% in the session
23.2923.1723.0409:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 23.19 · H 23.21 · L 23.12 · C 23.1309:20 · O 23.13 · H 23.15 · L 23.12 · C 23.1509:25 · O 23.15 · H 23.22 · L 23.13 · C 23.2209:30 · O 23.23 · H 23.23 · L 23.17 · C 23.1909:35 · O 23.19 · H 23.19 · L 23.18 · C 23.1909:40 · O 23.18 · H 23.19 · L 23.17 · C 23.1709:45 · O 23.17 · H 23.21 · L 23.17 · C 23.1809:50 · O 23.18 · H 23.19 · L 23.17 · C 23.1809:55 · O 23.18 · H 23.18 · L 23.17 · C 23.1810:00 · O 23.17 · H 23.18 · L 23.17 · C 23.1810:05 · O 23.18 · H 23.18 · L 23.16 · C 23.1710:10 · O 23.18 · H 23.29 · L 23.17 · C 23.2310:15 · O 23.24 · H 23.24 · L 23.20 · C 23.2110:20 · O 23.21 · H 23.21 · L 23.18 · C 23.2010:25 · O 23.20 · H 23.23 · L 23.19 · C 23.2110:30 · O 23.21 · H 23.24 · L 23.20 · C 23.2110:35 · O 23.22 · H 23.22 · L 23.18 · C 23.1810:40 · O 23.18 · H 23.18 · L 23.14 · C 23.1510:45 · O 23.16 · H 23.16 · L 23.15 · C 23.1610:50 · O 23.15 · H 23.16 · L 23.13 · C 23.1410:55 · O 23.15 · H 23.16 · L 23.14 · C 23.1511:00 · O 23.16 · H 23.16 · L 23.13 · C 23.1411:05 · O 23.14 · H 23.14 · L 23.11 · C 23.1211:10 · O 23.12 · H 23.12 · L 23.10 · C 23.1111:15 · O 23.12 · H 23.12 · L 23.10 · C 23.1111:20 · O 23.10 · H 23.11 · L 23.10 · C 23.1111:25 · O 23.11 · H 23.11 · L 23.09 · C 23.1111:30 · O 23.10 · H 23.11 · L 23.10 · C 23.1111:35 · O 23.11 · H 23.11 · L 23.08 · C 23.0911:40 · O 23.09 · H 23.09 · L 23.06 · C 23.0711:45 · O 23.08 · H 23.08 · L 23.04 · C 23.0611:50 · O 23.06 · H 23.06 · L 23.04 · C 23.0411:55 · O 23.04 · H 23.05 · L 23.04 · C 23.0512:00 · O 23.05 · H 23.11 · L 23.05 · C 23.1112:05 · O 23.11 · H 23.11 · L 23.09 · C 23.1012:10 · O 23.10 · H 23.10 · L 23.09 · C 23.1012:15 · O 23.09 · H 23.10 · L 23.09 · C 23.0912:20 · O 23.09 · H 23.10 · L 23.08 · C 23.1012:25 · O 23.10 · H 23.10 · L 23.09 · C 23.1012:30 · O 23.10 · H 23.10 · L 23.09 · C 23.1012:35 · O 23.10 · H 23.10 · L 23.09 · C 23.0912:40 · O 23.10 · H 23.10 · L 23.06 · C 23.0612:45 · O 23.06 · H 23.08 · L 23.05 · C 23.0712:50 · O 23.07 · H 23.07 · L 23.05 · C 23.0612:55 · O 23.06 · H 23.06 · L 23.05 · C 23.0613:00 · O 23.05 · H 23.07 · L 23.05 · C 23.0613:05 · O 23.06 · H 23.08 · L 23.05 · C 23.0813:10 · O 23.08 · H 23.08 · L 23.07 · C 23.0813:15 · O 23.07 · H 23.10 · L 23.07 · C 23.1013:20 · O 23.10 · H 23.10 · L 23.09 · C 23.1013:25 · O 23.10 · H 23.10 · L 23.09 · C 23.1013:30 · O 23.10 · H 23.10 · L 23.09 · C 23.0913:35 · O 23.10 · H 23.13 · L 23.10 · C 23.1113:40 · O 23.11 · H 23.12 · L 23.10 · C 23.1213:45 · O 23.12 · H 23.12 · L 23.08 · C 23.0913:50 · O 23.09 · H 23.09 · L 23.06 · C 23.0713:55 · O 23.07 · H 23.10 · L 23.07 · C 23.0714:00 · O 23.08 · H 23.09 · L 23.06 · C 23.0614:05 · O 23.07 · H 23.07 · L 23.06 · C 23.0714:10 · O 23.07 · H 23.15 · L 23.07 · C 23.1514:15 · O 23.16 · H 23.18 · L 23.14 · C 23.1714:20 · O 23.17 · H 23.19 · L 23.17 · C 23.1914:25 · O 23.19 · H 23.20 · L 23.18 · C 23.1914:30 · O 23.19 · H 23.19 · L 23.15 · C 23.1514:35 · O 23.16 · H 23.16 · L 23.15 · C 23.1614:40 · O 23.16 · H 23.17 · L 23.14 · C 23.1514:45 · O 23.16 · H 23.19 · L 23.15 · C 23.1714:50 · O 23.18 · H 23.19 · L 23.17 · C 23.1914:55 · O 23.19 · H 23.20 · L 23.17 · C 23.2015:00 · O 23.19 · H 23.22 · L 23.18 · C 23.2215:05 · O 23.22 · H 23.22 · L 23.20 · C 23.2215:10 · O 23.21 · H 23.22 · L 23.19 · C 23.2215:15 · O 23.23 · H 23.23 · L 23.23 · C 23.2315:28 · O 23.20 · H 23.20 · L 23.20 · C 23.2015:50 · O 23.20 · H 23.20 · L 23.20 · C 23.2015:55 · O 23.20 · H 23.20 · L 23.20 · C 23.20
23.2923.1723.0409:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 23.19 · H 23.22 · L 23.12 · C 23.2209:30 · O 23.23 · H 23.23 · L 23.17 · C 23.1709:45 · O 23.17 · H 23.21 · L 23.17 · C 23.1810:00 · O 23.17 · H 23.29 · L 23.16 · C 23.2310:15 · O 23.24 · H 23.24 · L 23.18 · C 23.2110:30 · O 23.21 · H 23.24 · L 23.14 · C 23.1510:45 · O 23.16 · H 23.16 · L 23.13 · C 23.1511:00 · O 23.16 · H 23.16 · L 23.10 · C 23.1111:15 · O 23.12 · H 23.12 · L 23.09 · C 23.1111:30 · O 23.10 · H 23.11 · L 23.06 · C 23.0711:45 · O 23.08 · H 23.08 · L 23.04 · C 23.0512:00 · O 23.05 · H 23.11 · L 23.05 · C 23.1012:15 · O 23.09 · H 23.10 · L 23.08 · C 23.1012:30 · O 23.10 · H 23.10 · L 23.06 · C 23.0612:45 · O 23.06 · H 23.08 · L 23.05 · C 23.0613:00 · O 23.05 · H 23.08 · L 23.05 · C 23.0813:15 · O 23.07 · H 23.10 · L 23.07 · C 23.1013:30 · O 23.10 · H 23.13 · L 23.09 · C 23.1213:45 · O 23.12 · H 23.12 · L 23.06 · C 23.0714:00 · O 23.08 · H 23.15 · L 23.06 · C 23.1514:15 · O 23.16 · H 23.20 · L 23.14 · C 23.1914:30 · O 23.19 · H 23.19 · L 23.14 · C 23.1514:45 · O 23.16 · H 23.20 · L 23.15 · C 23.2015:00 · O 23.19 · H 23.22 · L 23.18 · C 23.2215:15 · O 23.23 · H 23.23 · L 23.20 · C 23.2015:45 · O 23.20 · H 23.20 · L 23.20 · C 23.20

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 ₹23.19 ₹23.21 ₹23.12 ₹23.13 — 1,708,339
09:20 ₹23.13 ₹23.15 ₹23.12 ₹23.15 +0.09% 978,888
09:25 ₹23.15 ₹23.22 ₹23.13 ₹23.22 +0.30% 1,268,670
09:30 ₹23.23 ₹23.23 ₹23.17 ₹23.19 -0.13% 664,702
09:35 ₹23.19 ₹23.19 ₹23.18 ₹23.19 +0.00% 282,567
09:40 ₹23.18 ₹23.19 ₹23.17 ₹23.17 -0.09% 413,495
09:45 ₹23.17 ₹23.21 ₹23.17 ₹23.18 +0.04% 587,550
09:50 ₹23.18 ₹23.19 ₹23.17 ₹23.18 +0.00% 188,256
09:55 ₹23.18 ₹23.18 ₹23.17 ₹23.18 +0.00% 255,282
10:00 ₹23.17 ₹23.18 ₹23.17 ₹23.18 +0.00% 365,898
10:05 ₹23.18 ₹23.18 ₹23.16 ₹23.17 -0.04% 859,684
10:10 ₹23.18 ₹23.29 ₹23.17 ₹23.23 +0.26% 1,973,059
10:15 ₹23.24 ₹23.24 ₹23.20 ₹23.21 -0.09% 521,233
10:20 ₹23.21 ₹23.21 ₹23.18 ₹23.20 -0.04% 698,649
10:25 ₹23.20 ₹23.23 ₹23.19 ₹23.21 +0.04% 369,209
10:30 ₹23.21 ₹23.24 ₹23.20 ₹23.21 +0.00% 554,001
10:35 ₹23.22 ₹23.22 ₹23.18 ₹23.18 -0.13% 315,872
10:40 ₹23.18 ₹23.18 ₹23.14 ₹23.15 -0.13% 749,114
10:45 ₹23.16 ₹23.16 ₹23.15 ₹23.16 +0.04% 160,049
10:50 ₹23.15 ₹23.16 ₹23.13 ₹23.14 -0.09% 303,570
10:55 ₹23.15 ₹23.16 ₹23.14 ₹23.15 +0.04% 404,290
11:00 ₹23.16 ₹23.16 ₹23.13 ₹23.14 -0.04% 194,961
11:05 ₹23.14 ₹23.14 ₹23.11 ₹23.12 -0.09% 504,559
11:10 ₹23.12 ₹23.12 ₹23.10 ₹23.11 -0.04% 290,159
11:15 ₹23.12 ₹23.12 ₹23.10 ₹23.11 +0.00% 272,547
11:20 ₹23.10 ₹23.11 ₹23.10 ₹23.11 +0.00% 169,209
11:25 ₹23.11 ₹23.11 ₹23.09 ₹23.11 +0.00% 637,063
11:30 ₹23.10 ₹23.11 ₹23.10 ₹23.11 +0.00% 156,717
11:35 ₹23.11 ₹23.11 ₹23.08 ₹23.09 -0.09% 237,077
11:40 ₹23.09 ₹23.09 ₹23.06 ₹23.07 -0.09% 459,029
11:45 ₹23.08 ₹23.08 ₹23.04 ₹23.06 -0.04% 1,319,578
11:50 ₹23.06 ₹23.06 ₹23.04 ₹23.04 -0.09% 341,224
11:55 ₹23.04 ₹23.05 ₹23.04 ₹23.05 +0.04% 616,881
12:00 ₹23.05 ₹23.11 ₹23.05 ₹23.11 +0.26% 1,135,503
12:05 ₹23.11 ₹23.11 ₹23.09 ₹23.10 -0.04% 536,332
12:10 ₹23.10 ₹23.10 ₹23.09 ₹23.10 +0.00% 181,056
12:15 ₹23.09 ₹23.10 ₹23.09 ₹23.09 -0.04% 75,691
12:20 ₹23.09 ₹23.10 ₹23.08 ₹23.10 +0.04% 192,952
12:25 ₹23.10 ₹23.10 ₹23.09 ₹23.10 +0.00% 93,799
12:30 ₹23.10 ₹23.10 ₹23.09 ₹23.10 +0.00% 248,923
12:35 ₹23.10 ₹23.10 ₹23.09 ₹23.09 -0.04% 256,014
12:40 ₹23.10 ₹23.10 ₹23.06 ₹23.06 -0.13% 514,417
12:45 ₹23.06 ₹23.08 ₹23.05 ₹23.07 +0.04% 300,631
12:50 ₹23.07 ₹23.07 ₹23.05 ₹23.06 -0.04% 236,953
12:55 ₹23.06 ₹23.06 ₹23.05 ₹23.06 +0.00% 163,371
13:00 ₹23.05 ₹23.07 ₹23.05 ₹23.06 +0.00% 263,584
13:05 ₹23.06 ₹23.08 ₹23.05 ₹23.08 +0.09% 217,674
13:10 ₹23.08 ₹23.08 ₹23.07 ₹23.08 +0.00% 337,737
13:15 ₹23.07 ₹23.10 ₹23.07 ₹23.10 +0.09% 361,424
13:20 ₹23.10 ₹23.10 ₹23.09 ₹23.10 +0.00% 197,283
13:25 ₹23.10 ₹23.10 ₹23.09 ₹23.10 +0.00% 141,777
13:30 ₹23.10 ₹23.10 ₹23.09 ₹23.09 -0.04% 100,934
13:35 ₹23.10 ₹23.13 ₹23.10 ₹23.11 +0.09% 635,031
13:40 ₹23.11 ₹23.12 ₹23.10 ₹23.12 +0.04% 210,512
13:45 ₹23.12 ₹23.12 ₹23.08 ₹23.09 -0.13% 215,840
13:50 ₹23.09 ₹23.09 ₹23.06 ₹23.07 -0.09% 235,866
13:55 ₹23.07 ₹23.10 ₹23.07 ₹23.07 +0.00% 372,395
14:00 ₹23.08 ₹23.09 ₹23.06 ₹23.06 -0.04% 351,254
14:05 ₹23.07 ₹23.07 ₹23.06 ₹23.07 +0.04% 187,082
14:10 ₹23.07 ₹23.15 ₹23.07 ₹23.15 +0.35% 735,425
14:15 ₹23.16 ₹23.18 ₹23.14 ₹23.17 +0.09% 875,240
14:20 ₹23.17 ₹23.19 ₹23.17 ₹23.19 +0.09% 487,869
14:25 ₹23.19 ₹23.20 ₹23.18 ₹23.19 +0.00% 389,176
14:30 ₹23.19 ₹23.19 ₹23.15 ₹23.15 -0.17% 452,671
14:35 ₹23.16 ₹23.16 ₹23.15 ₹23.16 +0.04% 288,495
14:40 ₹23.16 ₹23.17 ₹23.14 ₹23.15 -0.04% 466,752
14:45 ₹23.16 ₹23.19 ₹23.15 ₹23.17 +0.09% 576,228
14:50 ₹23.18 ₹23.19 ₹23.17 ₹23.19 +0.09% 452,719
14:55 ₹23.19 ₹23.20 ₹23.17 ₹23.20 +0.04% 1,554,294
15:00 ₹23.19 ₹23.22 ₹23.18 ₹23.22 +0.09% 1,130,715
15:05 ₹23.22 ₹23.22 ₹23.20 ₹23.22 +0.00% 1,462,965
15:10 ₹23.21 ₹23.22 ₹23.19 ₹23.22 +0.00% 1,637,321
15:15 ₹23.23 ₹23.23 ₹23.23 ₹23.23 +0.04% 28,797
15:28 ₹23.20 ₹23.20 ₹23.20 ₹23.20 -0.13% 35,955,468
15:50 ₹23.20 ₹23.20 ₹23.20 ₹23.20 +0.00% 70,019
15:55 ₹23.20 ₹23.20 ₹23.20 ₹23.20 +0.00% 2,208