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.

29 Sep 2026

exchange daily bar: O ₹21.18 · H ₹21.33 · L ₹20.71 · C ₹20.71
Open ₹21.25 High ₹21.33 Low ₹20.71 Close ₹20.71 ▼ -2.54% in the session
21.3321.0220.7109:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 21.25 · H 21.33 · L 21.14 · C 21.2009:20 · O 21.20 · H 21.20 · L 21.00 · C 21.0209:25 · O 21.03 · H 21.03 · L 20.94 · C 20.9609:30 · O 20.96 · H 20.99 · L 20.93 · C 20.9609:35 · O 20.96 · H 20.98 · L 20.89 · C 20.9309:40 · O 20.94 · H 21.02 · L 20.94 · C 20.9709:45 · O 20.97 · H 20.99 · L 20.94 · C 20.9409:50 · O 20.95 · H 21.01 · L 20.94 · C 21.0109:55 · O 21.00 · H 21.02 · L 20.97 · C 20.9910:00 · O 20.98 · H 20.98 · L 20.93 · C 20.9510:05 · O 20.95 · H 20.96 · L 20.92 · C 20.9210:10 · O 20.94 · H 20.94 · L 20.90 · C 20.9310:15 · O 20.93 · H 20.99 · L 20.92 · C 20.9810:20 · O 20.98 · H 20.98 · L 20.94 · C 20.9810:25 · O 20.98 · H 21.03 · L 20.97 · C 21.0110:30 · O 21.01 · H 21.02 · L 20.96 · C 20.9810:35 · O 21.00 · H 21.02 · L 20.97 · C 20.9810:40 · O 20.98 · H 21.02 · L 20.97 · C 21.0010:45 · O 21.00 · H 21.01 · L 20.97 · C 20.9910:50 · O 21.00 · H 21.02 · L 20.98 · C 21.0210:55 · O 21.01 · H 21.12 · L 21.01 · C 21.0911:00 · O 21.10 · H 21.10 · L 21.04 · C 21.0911:05 · O 21.09 · H 21.10 · L 21.05 · C 21.0811:10 · O 21.08 · H 21.23 · L 21.07 · C 21.1911:15 · O 21.20 · H 21.20 · L 21.12 · C 21.1611:20 · O 21.17 · H 21.17 · L 21.12 · C 21.1311:25 · O 21.13 · H 21.15 · L 21.10 · C 21.1511:30 · O 21.15 · H 21.19 · L 21.14 · C 21.1811:35 · O 21.19 · H 21.24 · L 21.17 · C 21.2111:40 · O 21.21 · H 21.24 · L 21.18 · C 21.1811:45 · O 21.17 · H 21.20 · L 21.16 · C 21.1811:50 · O 21.18 · H 21.20 · L 21.13 · C 21.1911:55 · O 21.18 · H 21.20 · L 21.17 · C 21.1812:00 · O 21.18 · H 21.22 · L 21.17 · C 21.2112:05 · O 21.20 · H 21.22 · L 21.20 · C 21.2012:10 · O 21.20 · H 21.23 · L 21.20 · C 21.2212:15 · O 21.21 · H 21.23 · L 21.20 · C 21.2212:20 · O 21.20 · H 21.22 · L 21.19 · C 21.1912:25 · O 21.20 · H 21.20 · L 21.17 · C 21.1812:30 · O 21.18 · H 21.18 · L 21.08 · C 21.1312:35 · O 21.13 · H 21.17 · L 21.12 · C 21.1712:40 · O 21.17 · H 21.20 · L 21.14 · C 21.1512:45 · O 21.15 · H 21.18 · L 21.13 · C 21.1512:50 · O 21.16 · H 21.20 · L 21.15 · C 21.1912:55 · O 21.19 · H 21.24 · L 21.19 · C 21.2213:00 · O 21.21 · H 21.23 · L 21.20 · C 21.2013:05 · O 21.20 · H 21.24 · L 21.19 · C 21.2413:10 · O 21.24 · H 21.25 · L 21.22 · C 21.2513:15 · O 21.24 · H 21.24 · L 21.19 · C 21.1913:20 · O 21.18 · H 21.19 · L 21.16 · C 21.1813:25 · O 21.17 · H 21.20 · L 21.15 · C 21.1613:30 · O 21.17 · H 21.19 · L 21.16 · C 21.1713:35 · O 21.16 · H 21.18 · L 21.15 · C 21.1713:40 · O 21.17 · H 21.19 · L 21.14 · C 21.1613:45 · O 21.16 · H 21.20 · L 21.15 · C 21.1913:50 · O 21.18 · H 21.24 · L 21.17 · C 21.2013:55 · O 21.20 · H 21.22 · L 21.18 · C 21.1814:00 · O 21.20 · H 21.20 · L 21.15 · C 21.1514:05 · O 21.16 · H 21.17 · L 21.14 · C 21.1514:10 · O 21.16 · H 21.18 · L 21.11 · C 21.1214:15 · O 21.12 · H 21.13 · L 21.08 · C 21.1014:20 · O 21.08 · H 21.11 · L 21.06 · C 21.0814:25 · O 21.07 · H 21.13 · L 21.07 · C 21.1214:30 · O 21.12 · H 21.14 · L 21.08 · C 21.1014:35 · O 21.10 · H 21.13 · L 21.10 · C 21.1214:40 · O 21.11 · H 21.11 · L 21.08 · C 21.1014:45 · O 21.09 · H 21.12 · L 21.09 · C 21.1114:50 · O 21.12 · H 21.12 · L 21.10 · C 21.1114:55 · O 21.11 · H 21.12 · L 21.07 · C 21.0915:00 · O 21.07 · H 21.09 · L 21.04 · C 21.0515:05 · O 21.06 · H 21.06 · L 21.01 · C 21.0215:10 · O 21.01 · H 21.08 · L 21.01 · C 21.0815:15 · O 21.08 · H 21.08 · L 21.08 · C 21.0815:29 · O 20.71 · H 20.71 · L 20.71 · C 20.7115:50 · O 20.71 · H 20.71 · L 20.71 · C 20.7115:55 · O 20.71 · H 20.71 · L 20.71 · C 20.71
21.3321.0220.7109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 21.25 · H 21.33 · L 20.94 · C 20.9609:30 · O 20.96 · H 21.02 · L 20.89 · C 20.9709:45 · O 20.97 · H 21.02 · L 20.94 · C 20.9910:00 · O 20.98 · H 20.98 · L 20.90 · C 20.9310:15 · O 20.93 · H 21.03 · L 20.92 · C 21.0110:30 · O 21.01 · H 21.02 · L 20.96 · C 21.0010:45 · O 21.00 · H 21.12 · L 20.97 · C 21.0911:00 · O 21.10 · H 21.23 · L 21.04 · C 21.1911:15 · O 21.20 · H 21.20 · L 21.10 · C 21.1511:30 · O 21.15 · H 21.24 · L 21.14 · C 21.1811:45 · O 21.17 · H 21.20 · L 21.13 · C 21.1812:00 · O 21.18 · H 21.23 · L 21.17 · C 21.2212:15 · O 21.21 · H 21.23 · L 21.17 · C 21.1812:30 · O 21.18 · H 21.20 · L 21.08 · C 21.1512:45 · O 21.15 · H 21.24 · L 21.13 · C 21.2213:00 · O 21.21 · H 21.25 · L 21.19 · C 21.2513:15 · O 21.24 · H 21.24 · L 21.15 · C 21.1613:30 · O 21.17 · H 21.19 · L 21.14 · C 21.1613:45 · O 21.16 · H 21.24 · L 21.15 · C 21.1814:00 · O 21.20 · H 21.20 · L 21.11 · C 21.1214:15 · O 21.12 · H 21.13 · L 21.06 · C 21.1214:30 · O 21.12 · H 21.14 · L 21.08 · C 21.1014:45 · O 21.09 · H 21.12 · L 21.07 · C 21.0915:00 · O 21.07 · H 21.09 · L 21.01 · C 21.0815:15 · O 21.08 · H 21.08 · L 20.71 · C 20.7115:45 · O 20.71 · H 20.71 · L 20.71 · C 20.71

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 ₹21.25 ₹21.33 ₹21.14 ₹21.20 — 8,584,423
09:20 ₹21.20 ₹21.20 ₹21.00 ₹21.02 -0.85% 5,613,167
09:25 ₹21.03 ₹21.03 ₹20.94 ₹20.96 -0.29% 4,331,898
09:30 ₹20.96 ₹20.99 ₹20.93 ₹20.96 +0.00% 3,583,327
09:35 ₹20.96 ₹20.98 ₹20.89 ₹20.93 -0.14% 6,814,204
09:40 ₹20.94 ₹21.02 ₹20.94 ₹20.97 +0.19% 2,286,115
09:45 ₹20.97 ₹20.99 ₹20.94 ₹20.94 -0.14% 1,590,358
09:50 ₹20.95 ₹21.01 ₹20.94 ₹21.01 +0.33% 1,959,303
09:55 ₹21.00 ₹21.02 ₹20.97 ₹20.99 -0.10% 1,198,068
10:00 ₹20.98 ₹20.98 ₹20.93 ₹20.95 -0.19% 1,031,671
10:05 ₹20.95 ₹20.96 ₹20.92 ₹20.92 -0.14% 1,068,959
10:10 ₹20.94 ₹20.94 ₹20.90 ₹20.93 +0.05% 866,204
10:15 ₹20.93 ₹20.99 ₹20.92 ₹20.98 +0.24% 1,065,849
10:20 ₹20.98 ₹20.98 ₹20.94 ₹20.98 +0.00% 1,040,009
10:25 ₹20.98 ₹21.03 ₹20.97 ₹21.01 +0.14% 1,004,578
10:30 ₹21.01 ₹21.02 ₹20.96 ₹20.98 -0.14% 701,441
10:35 ₹21.00 ₹21.02 ₹20.97 ₹20.98 +0.00% 1,101,403
10:40 ₹20.98 ₹21.02 ₹20.97 ₹21.00 +0.10% 1,022,136
10:45 ₹21.00 ₹21.01 ₹20.97 ₹20.99 -0.05% 580,351
10:50 ₹21.00 ₹21.02 ₹20.98 ₹21.02 +0.14% 551,502
10:55 ₹21.01 ₹21.12 ₹21.01 ₹21.09 +0.33% 1,717,210
11:00 ₹21.10 ₹21.10 ₹21.04 ₹21.09 +0.00% 668,248
11:05 ₹21.09 ₹21.10 ₹21.05 ₹21.08 -0.05% 938,589
11:10 ₹21.08 ₹21.23 ₹21.07 ₹21.19 +0.52% 1,919,281
11:15 ₹21.20 ₹21.20 ₹21.12 ₹21.16 -0.14% 1,105,095
11:20 ₹21.17 ₹21.17 ₹21.12 ₹21.13 -0.14% 627,126
11:25 ₹21.13 ₹21.15 ₹21.10 ₹21.15 +0.09% 486,979
11:30 ₹21.15 ₹21.19 ₹21.14 ₹21.18 +0.14% 977,489
11:35 ₹21.19 ₹21.24 ₹21.17 ₹21.21 +0.14% 3,119,294
11:40 ₹21.21 ₹21.24 ₹21.18 ₹21.18 -0.14% 1,023,264
11:45 ₹21.17 ₹21.20 ₹21.16 ₹21.18 +0.00% 765,322
11:50 ₹21.18 ₹21.20 ₹21.13 ₹21.19 +0.05% 842,630
11:55 ₹21.18 ₹21.20 ₹21.17 ₹21.18 -0.05% 639,588
12:00 ₹21.18 ₹21.22 ₹21.17 ₹21.21 +0.14% 819,384
12:05 ₹21.20 ₹21.22 ₹21.20 ₹21.20 -0.05% 600,206
12:10 ₹21.20 ₹21.23 ₹21.20 ₹21.22 +0.09% 945,062
12:15 ₹21.21 ₹21.23 ₹21.20 ₹21.22 +0.00% 577,654
12:20 ₹21.20 ₹21.22 ₹21.19 ₹21.19 -0.14% 332,584
12:25 ₹21.20 ₹21.20 ₹21.17 ₹21.18 -0.05% 1,019,282
12:30 ₹21.18 ₹21.18 ₹21.08 ₹21.13 -0.24% 1,127,997
12:35 ₹21.13 ₹21.17 ₹21.12 ₹21.17 +0.19% 309,198
12:40 ₹21.17 ₹21.20 ₹21.14 ₹21.15 -0.09% 796,432
12:45 ₹21.15 ₹21.18 ₹21.13 ₹21.15 +0.00% 436,438
12:50 ₹21.16 ₹21.20 ₹21.15 ₹21.19 +0.19% 523,486
12:55 ₹21.19 ₹21.24 ₹21.19 ₹21.22 +0.14% 689,394
13:00 ₹21.21 ₹21.23 ₹21.20 ₹21.20 -0.09% 590,623
13:05 ₹21.20 ₹21.24 ₹21.19 ₹21.24 +0.19% 411,579
13:10 ₹21.24 ₹21.25 ₹21.22 ₹21.25 +0.05% 948,938
13:15 ₹21.24 ₹21.24 ₹21.19 ₹21.19 -0.28% 802,557
13:20 ₹21.18 ₹21.19 ₹21.16 ₹21.18 -0.05% 742,262
13:25 ₹21.17 ₹21.20 ₹21.15 ₹21.16 -0.09% 430,012
13:30 ₹21.17 ₹21.19 ₹21.16 ₹21.17 +0.05% 484,163
13:35 ₹21.16 ₹21.18 ₹21.15 ₹21.17 +0.00% 337,374
13:40 ₹21.17 ₹21.19 ₹21.14 ₹21.16 -0.05% 629,745
13:45 ₹21.16 ₹21.20 ₹21.15 ₹21.19 +0.14% 875,877
13:50 ₹21.18 ₹21.24 ₹21.17 ₹21.20 +0.05% 561,150
13:55 ₹21.20 ₹21.22 ₹21.18 ₹21.18 -0.09% 1,175,041
14:00 ₹21.20 ₹21.20 ₹21.15 ₹21.15 -0.14% 781,399
14:05 ₹21.16 ₹21.17 ₹21.14 ₹21.15 +0.00% 878,084
14:10 ₹21.16 ₹21.18 ₹21.11 ₹21.12 -0.14% 726,447
14:15 ₹21.12 ₹21.13 ₹21.08 ₹21.10 -0.09% 915,748
14:20 ₹21.08 ₹21.11 ₹21.06 ₹21.08 -0.09% 1,895,105
14:25 ₹21.07 ₹21.13 ₹21.07 ₹21.12 +0.19% 1,058,792
14:30 ₹21.12 ₹21.14 ₹21.08 ₹21.10 -0.09% 1,177,824
14:35 ₹21.10 ₹21.13 ₹21.10 ₹21.12 +0.09% 602,842
14:40 ₹21.11 ₹21.11 ₹21.08 ₹21.10 -0.09% 955,446
14:45 ₹21.09 ₹21.12 ₹21.09 ₹21.11 +0.05% 621,975
14:50 ₹21.12 ₹21.12 ₹21.10 ₹21.11 +0.00% 687,029
14:55 ₹21.11 ₹21.12 ₹21.07 ₹21.09 -0.09% 1,781,727
15:00 ₹21.07 ₹21.09 ₹21.04 ₹21.05 -0.19% 2,728,869
15:05 ₹21.06 ₹21.06 ₹21.01 ₹21.02 -0.14% 4,154,778
15:10 ₹21.01 ₹21.08 ₹21.01 ₹21.08 +0.29% 4,910,226
15:15 ₹21.08 ₹21.08 ₹21.08 ₹21.08 +0.00% 500
15:29 ₹20.71 ₹20.71 ₹20.71 ₹20.71 -1.76% 96,742,640
15:50 ₹20.71 ₹20.71 ₹20.71 ₹20.71 +0.00% 298,199
15:55 ₹20.71 ₹20.71 ₹20.71 ₹20.71 +0.00% 470