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.

23 Sep 2026

exchange daily bar: O ₹23.20 · H ₹23.38 · L ₹23.17 · C ₹23.24
Open ₹23.26 High ₹23.38 Low ₹23.17 Close ₹23.24 ▼ -0.09% in the session
23.3823.2823.1709:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 23.26 · H 23.30 · L 23.22 · C 23.2409:20 · O 23.24 · H 23.24 · L 23.18 · C 23.2209:25 · O 23.22 · H 23.24 · L 23.19 · C 23.2309:30 · O 23.23 · H 23.29 · L 23.23 · C 23.2709:35 · O 23.27 · H 23.27 · L 23.24 · C 23.2409:40 · O 23.24 · H 23.25 · L 23.22 · C 23.2309:45 · O 23.24 · H 23.27 · L 23.21 · C 23.2209:50 · O 23.21 · H 23.23 · L 23.20 · C 23.2009:55 · O 23.20 · H 23.24 · L 23.19 · C 23.2410:00 · O 23.23 · H 23.26 · L 23.22 · C 23.2510:05 · O 23.23 · H 23.25 · L 23.21 · C 23.2410:10 · O 23.24 · H 23.24 · L 23.21 · C 23.2210:15 · O 23.24 · H 23.24 · L 23.22 · C 23.2410:20 · O 23.24 · H 23.33 · L 23.23 · C 23.3010:25 · O 23.31 · H 23.31 · L 23.28 · C 23.3010:30 · O 23.31 · H 23.31 · L 23.26 · C 23.2810:35 · O 23.28 · H 23.28 · L 23.25 · C 23.2810:40 · O 23.26 · H 23.28 · L 23.25 · C 23.2710:45 · O 23.27 · H 23.28 · L 23.26 · C 23.2810:50 · O 23.28 · H 23.34 · L 23.27 · C 23.3110:55 · O 23.31 · H 23.38 · L 23.31 · C 23.3511:00 · O 23.35 · H 23.35 · L 23.31 · C 23.3211:05 · O 23.32 · H 23.33 · L 23.31 · C 23.3111:10 · O 23.31 · H 23.32 · L 23.30 · C 23.3111:15 · O 23.30 · H 23.31 · L 23.27 · C 23.2911:20 · O 23.29 · H 23.29 · L 23.26 · C 23.2811:25 · O 23.28 · H 23.28 · L 23.26 · C 23.2811:30 · O 23.28 · H 23.34 · L 23.28 · C 23.3211:35 · O 23.32 · H 23.32 · L 23.30 · C 23.3111:40 · O 23.31 · H 23.31 · L 23.29 · C 23.3111:45 · O 23.31 · H 23.31 · L 23.30 · C 23.3011:50 · O 23.31 · H 23.37 · L 23.30 · C 23.3511:55 · O 23.35 · H 23.36 · L 23.34 · C 23.3512:00 · O 23.35 · H 23.36 · L 23.32 · C 23.3612:05 · O 23.36 · H 23.36 · L 23.32 · C 23.3212:10 · O 23.33 · H 23.34 · L 23.32 · C 23.3312:15 · O 23.34 · H 23.34 · L 23.32 · C 23.3312:20 · O 23.33 · H 23.33 · L 23.31 · C 23.3212:25 · O 23.32 · H 23.32 · L 23.28 · C 23.3012:30 · O 23.30 · H 23.30 · L 23.28 · C 23.2812:35 · O 23.28 · H 23.29 · L 23.26 · C 23.2712:40 · O 23.27 · H 23.28 · L 23.26 · C 23.2712:45 · O 23.27 · H 23.27 · L 23.21 · C 23.2212:50 · O 23.22 · H 23.22 · L 23.18 · C 23.2112:55 · O 23.21 · H 23.21 · L 23.19 · C 23.2013:00 · O 23.21 · H 23.21 · L 23.19 · C 23.2013:05 · O 23.20 · H 23.22 · L 23.19 · C 23.2113:10 · O 23.21 · H 23.21 · L 23.20 · C 23.2013:15 · O 23.21 · H 23.23 · L 23.20 · C 23.2113:20 · O 23.21 · H 23.23 · L 23.20 · C 23.2213:25 · O 23.23 · H 23.23 · L 23.21 · C 23.2113:30 · O 23.19 · H 23.21 · L 23.19 · C 23.2013:35 · O 23.20 · H 23.21 · L 23.18 · C 23.2113:40 · O 23.21 · H 23.21 · L 23.18 · C 23.2013:45 · O 23.20 · H 23.22 · L 23.18 · C 23.2013:50 · O 23.22 · H 23.22 · L 23.20 · C 23.2213:55 · O 23.22 · H 23.22 · L 23.19 · C 23.2014:00 · O 23.20 · H 23.22 · L 23.20 · C 23.2114:05 · O 23.21 · H 23.23 · L 23.19 · C 23.2314:10 · O 23.23 · H 23.23 · L 23.21 · C 23.2214:15 · O 23.21 · H 23.25 · L 23.20 · C 23.2514:20 · O 23.25 · H 23.26 · L 23.24 · C 23.2514:25 · O 23.25 · H 23.25 · L 23.23 · C 23.2514:30 · O 23.25 · H 23.27 · L 23.23 · C 23.2314:35 · O 23.23 · H 23.25 · L 23.23 · C 23.2514:40 · O 23.25 · H 23.25 · L 23.22 · C 23.2414:45 · O 23.22 · H 23.23 · L 23.20 · C 23.2314:50 · O 23.21 · H 23.23 · L 23.20 · C 23.2114:55 · O 23.21 · H 23.24 · L 23.21 · C 23.2215:00 · O 23.23 · H 23.23 · L 23.19 · C 23.1915:05 · O 23.20 · H 23.21 · L 23.17 · C 23.2115:10 · O 23.20 · H 23.25 · L 23.19 · C 23.2515:15 · O 23.24 · H 23.24 · L 23.24 · C 23.2415:29 · O 23.24 · H 23.24 · L 23.24 · C 23.2415:50 · O 23.24 · H 23.24 · L 23.24 · C 23.2415:55 · O 23.24 · H 23.24 · L 23.24 · C 23.24
23.3823.2823.1709:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 23.26 · H 23.30 · L 23.18 · C 23.2309:30 · O 23.23 · H 23.29 · L 23.22 · C 23.2309:45 · O 23.24 · H 23.27 · L 23.19 · C 23.2410:00 · O 23.23 · H 23.26 · L 23.21 · C 23.2210:15 · O 23.24 · H 23.33 · L 23.22 · C 23.3010:30 · O 23.31 · H 23.31 · L 23.25 · C 23.2710:45 · O 23.27 · H 23.38 · L 23.26 · C 23.3511:00 · O 23.35 · H 23.35 · L 23.30 · C 23.3111:15 · O 23.30 · H 23.31 · L 23.26 · C 23.2811:30 · O 23.28 · H 23.34 · L 23.28 · C 23.3111:45 · O 23.31 · H 23.37 · L 23.30 · C 23.3512:00 · O 23.35 · H 23.36 · L 23.32 · C 23.3312:15 · O 23.34 · H 23.34 · L 23.28 · C 23.3012:30 · O 23.30 · H 23.30 · L 23.26 · C 23.2712:45 · O 23.27 · H 23.27 · L 23.18 · C 23.2013:00 · O 23.21 · H 23.22 · L 23.19 · C 23.2013:15 · O 23.21 · H 23.23 · L 23.20 · C 23.2113:30 · O 23.19 · H 23.21 · L 23.18 · C 23.2013:45 · O 23.20 · H 23.22 · L 23.18 · C 23.2014:00 · O 23.20 · H 23.23 · L 23.19 · C 23.2214:15 · O 23.21 · H 23.26 · L 23.20 · C 23.2514:30 · O 23.25 · H 23.27 · L 23.22 · C 23.2414:45 · O 23.22 · H 23.24 · L 23.20 · C 23.2215:00 · O 23.23 · H 23.25 · L 23.17 · C 23.2515:15 · O 23.24 · H 23.24 · L 23.24 · C 23.2415:45 · O 23.24 · H 23.24 · L 23.24 · C 23.24

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 ₹23.26 ₹23.30 ₹23.22 ₹23.24 — 1,566,299
09:20 ₹23.24 ₹23.24 ₹23.18 ₹23.22 -0.09% 1,434,612
09:25 ₹23.22 ₹23.24 ₹23.19 ₹23.23 +0.04% 812,424
09:30 ₹23.23 ₹23.29 ₹23.23 ₹23.27 +0.17% 1,290,573
09:35 ₹23.27 ₹23.27 ₹23.24 ₹23.24 -0.13% 563,903
09:40 ₹23.24 ₹23.25 ₹23.22 ₹23.23 -0.04% 369,778
09:45 ₹23.24 ₹23.27 ₹23.21 ₹23.22 -0.04% 772,098
09:50 ₹23.21 ₹23.23 ₹23.20 ₹23.20 -0.09% 526,252
09:55 ₹23.20 ₹23.24 ₹23.19 ₹23.24 +0.17% 538,535
10:00 ₹23.23 ₹23.26 ₹23.22 ₹23.25 +0.04% 460,959
10:05 ₹23.23 ₹23.25 ₹23.21 ₹23.24 -0.04% 819,622
10:10 ₹23.24 ₹23.24 ₹23.21 ₹23.22 -0.09% 447,639
10:15 ₹23.24 ₹23.24 ₹23.22 ₹23.24 +0.09% 348,971
10:20 ₹23.24 ₹23.33 ₹23.23 ₹23.30 +0.26% 1,952,226
10:25 ₹23.31 ₹23.31 ₹23.28 ₹23.30 +0.00% 465,879
10:30 ₹23.31 ₹23.31 ₹23.26 ₹23.28 -0.09% 295,209
10:35 ₹23.28 ₹23.28 ₹23.25 ₹23.28 +0.00% 240,589
10:40 ₹23.26 ₹23.28 ₹23.25 ₹23.27 -0.04% 473,267
10:45 ₹23.27 ₹23.28 ₹23.26 ₹23.28 +0.04% 341,986
10:50 ₹23.28 ₹23.34 ₹23.27 ₹23.31 +0.13% 804,389
10:55 ₹23.31 ₹23.38 ₹23.31 ₹23.35 +0.17% 1,335,305
11:00 ₹23.35 ₹23.35 ₹23.31 ₹23.32 -0.13% 288,097
11:05 ₹23.32 ₹23.33 ₹23.31 ₹23.31 -0.04% 467,606
11:10 ₹23.31 ₹23.32 ₹23.30 ₹23.31 +0.00% 601,603
11:15 ₹23.30 ₹23.31 ₹23.27 ₹23.29 -0.09% 347,756
11:20 ₹23.29 ₹23.29 ₹23.26 ₹23.28 -0.04% 369,239
11:25 ₹23.28 ₹23.28 ₹23.26 ₹23.28 +0.00% 230,438
11:30 ₹23.28 ₹23.34 ₹23.28 ₹23.32 +0.17% 929,212
11:35 ₹23.32 ₹23.32 ₹23.30 ₹23.31 -0.04% 241,272
11:40 ₹23.31 ₹23.31 ₹23.29 ₹23.31 +0.00% 329,944
11:45 ₹23.31 ₹23.31 ₹23.30 ₹23.30 -0.04% 342,555
11:50 ₹23.31 ₹23.37 ₹23.30 ₹23.35 +0.21% 1,182,662
11:55 ₹23.35 ₹23.36 ₹23.34 ₹23.35 +0.00% 463,306
12:00 ₹23.35 ₹23.36 ₹23.32 ₹23.36 +0.04% 743,048
12:05 ₹23.36 ₹23.36 ₹23.32 ₹23.32 -0.17% 679,137
12:10 ₹23.33 ₹23.34 ₹23.32 ₹23.33 +0.04% 317,453
12:15 ₹23.34 ₹23.34 ₹23.32 ₹23.33 +0.00% 232,663
12:20 ₹23.33 ₹23.33 ₹23.31 ₹23.32 -0.04% 424,001
12:25 ₹23.32 ₹23.32 ₹23.28 ₹23.30 -0.09% 581,016
12:30 ₹23.30 ₹23.30 ₹23.28 ₹23.28 -0.09% 548,640
12:35 ₹23.28 ₹23.29 ₹23.26 ₹23.27 -0.04% 350,774
12:40 ₹23.27 ₹23.28 ₹23.26 ₹23.27 +0.00% 256,641
12:45 ₹23.27 ₹23.27 ₹23.21 ₹23.22 -0.21% 1,031,715
12:50 ₹23.22 ₹23.22 ₹23.18 ₹23.21 -0.04% 1,190,414
12:55 ₹23.21 ₹23.21 ₹23.19 ₹23.20 -0.04% 474,929
13:00 ₹23.21 ₹23.21 ₹23.19 ₹23.20 +0.00% 492,414
13:05 ₹23.20 ₹23.22 ₹23.19 ₹23.21 +0.04% 677,042
13:10 ₹23.21 ₹23.21 ₹23.20 ₹23.20 -0.04% 695,513
13:15 ₹23.21 ₹23.23 ₹23.20 ₹23.21 +0.04% 549,513
13:20 ₹23.21 ₹23.23 ₹23.20 ₹23.22 +0.04% 367,624
13:25 ₹23.23 ₹23.23 ₹23.21 ₹23.21 -0.04% 473,978
13:30 ₹23.19 ₹23.21 ₹23.19 ₹23.20 -0.04% 571,738
13:35 ₹23.20 ₹23.21 ₹23.18 ₹23.21 +0.04% 364,779
13:40 ₹23.21 ₹23.21 ₹23.18 ₹23.20 -0.04% 326,021
13:45 ₹23.20 ₹23.22 ₹23.18 ₹23.20 +0.00% 459,434
13:50 ₹23.22 ₹23.22 ₹23.20 ₹23.22 +0.09% 231,617
13:55 ₹23.22 ₹23.22 ₹23.19 ₹23.20 -0.09% 405,221
14:00 ₹23.20 ₹23.22 ₹23.20 ₹23.21 +0.04% 470,168
14:05 ₹23.21 ₹23.23 ₹23.19 ₹23.23 +0.09% 958,544
14:10 ₹23.23 ₹23.23 ₹23.21 ₹23.22 -0.04% 486,776
14:15 ₹23.21 ₹23.25 ₹23.20 ₹23.25 +0.13% 791,757
14:20 ₹23.25 ₹23.26 ₹23.24 ₹23.25 +0.00% 430,352
14:25 ₹23.25 ₹23.25 ₹23.23 ₹23.25 +0.00% 538,661
14:30 ₹23.25 ₹23.27 ₹23.23 ₹23.23 -0.09% 811,153
14:35 ₹23.23 ₹23.25 ₹23.23 ₹23.25 +0.09% 337,631
14:40 ₹23.25 ₹23.25 ₹23.22 ₹23.24 -0.04% 787,955
14:45 ₹23.22 ₹23.23 ₹23.20 ₹23.23 -0.04% 872,574
14:50 ₹23.21 ₹23.23 ₹23.20 ₹23.21 -0.09% 419,000
14:55 ₹23.21 ₹23.24 ₹23.21 ₹23.22 +0.04% 812,249
15:00 ₹23.23 ₹23.23 ₹23.19 ₹23.19 -0.13% 1,316,099
15:05 ₹23.20 ₹23.21 ₹23.17 ₹23.21 +0.09% 1,592,658
15:10 ₹23.20 ₹23.25 ₹23.19 ₹23.25 +0.17% 1,600,138
15:15 ₹23.24 ₹23.24 ₹23.24 ₹23.24 -0.04% 16,436
15:29 ₹23.24 ₹23.24 ₹23.24 ₹23.24 +0.00% 45,443,612
15:50 ₹23.24 ₹23.24 ₹23.24 ₹23.24 +0.00% 17,435
15:55 ₹23.24 ₹23.24 ₹23.24 ₹23.24 +0.00% 6,058