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.

30 Sep 2026

exchange daily bar: O ₹20.98 · H ₹21.40 · L ₹20.85 · C ₹20.95
Open ₹20.95 High ₹21.40 Low ₹20.85 Close ₹20.95 · +0.00% in the session
21.4021.1320.8509:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 20.95 · H 21.23 · L 20.94 · C 21.1709:20 · O 21.17 · H 21.33 · L 21.16 · C 21.3209:25 · O 21.30 · H 21.33 · L 21.30 · C 21.3009:30 · O 21.30 · H 21.40 · L 21.26 · C 21.3209:35 · O 21.32 · H 21.39 · L 21.32 · C 21.3209:40 · O 21.32 · H 21.37 · L 21.31 · C 21.3709:45 · O 21.37 · H 21.37 · L 21.31 · C 21.3109:50 · O 21.28 · H 21.34 · L 21.28 · C 21.3109:55 · O 21.31 · H 21.32 · L 21.30 · C 21.3110:00 · O 21.31 · H 21.31 · L 21.27 · C 21.2710:05 · O 21.28 · H 21.33 · L 21.28 · C 21.3310:10 · O 21.32 · H 21.34 · L 21.29 · C 21.3110:15 · O 21.31 · H 21.35 · L 21.27 · C 21.3010:20 · O 21.29 · H 21.29 · L 21.20 · C 21.2210:25 · O 21.23 · H 21.23 · L 21.11 · C 21.1310:30 · O 21.13 · H 21.17 · L 21.11 · C 21.1110:35 · O 21.11 · H 21.20 · L 21.11 · C 21.2010:40 · O 21.20 · H 21.20 · L 21.16 · C 21.1710:45 · O 21.17 · H 21.22 · L 21.16 · C 21.2010:50 · O 21.21 · H 21.24 · L 21.20 · C 21.2210:55 · O 21.22 · H 21.22 · L 21.18 · C 21.1811:00 · O 21.18 · H 21.18 · L 21.12 · C 21.1311:05 · O 21.12 · H 21.17 · L 21.10 · C 21.1011:10 · O 21.11 · H 21.13 · L 21.10 · C 21.1011:15 · O 21.11 · H 21.14 · L 21.09 · C 21.1211:20 · O 21.14 · H 21.14 · L 21.09 · C 21.1211:25 · O 21.11 · H 21.13 · L 21.06 · C 21.1011:30 · O 21.13 · H 21.17 · L 21.12 · C 21.1311:35 · O 21.12 · H 21.13 · L 21.10 · C 21.1011:40 · O 21.11 · H 21.15 · L 21.10 · C 21.1311:45 · O 21.12 · H 21.14 · L 21.11 · C 21.1311:50 · O 21.12 · H 21.13 · L 21.11 · C 21.1111:55 · O 21.11 · H 21.12 · L 21.08 · C 21.0812:00 · O 21.08 · H 21.13 · L 21.08 · C 21.1312:05 · O 21.13 · H 21.13 · L 21.10 · C 21.1012:10 · O 21.10 · H 21.12 · L 21.09 · C 21.1112:15 · O 21.10 · H 21.11 · L 21.09 · C 21.1012:20 · O 21.11 · H 21.14 · L 21.10 · C 21.1412:25 · O 21.14 · H 21.15 · L 21.11 · C 21.1212:30 · O 21.11 · H 21.15 · L 21.11 · C 21.1412:35 · O 21.15 · H 21.15 · L 21.10 · C 21.1112:40 · O 21.10 · H 21.12 · L 21.09 · C 21.1212:45 · O 21.12 · H 21.15 · L 21.11 · C 21.1312:50 · O 21.14 · H 21.15 · L 21.12 · C 21.1512:55 · O 21.15 · H 21.17 · L 21.14 · C 21.1613:00 · O 21.15 · H 21.16 · L 21.14 · C 21.1513:05 · O 21.16 · H 21.19 · L 21.14 · C 21.1813:10 · O 21.17 · H 21.18 · L 21.14 · C 21.1613:15 · O 21.16 · H 21.16 · L 21.14 · C 21.1513:20 · O 21.15 · H 21.18 · L 21.14 · C 21.1513:25 · O 21.16 · H 21.18 · L 21.16 · C 21.1713:30 · O 21.18 · H 21.18 · L 21.16 · C 21.1713:35 · O 21.17 · H 21.17 · L 21.11 · C 21.1313:40 · O 21.12 · H 21.13 · L 21.10 · C 21.1113:45 · O 21.11 · H 21.12 · L 21.09 · C 21.1013:50 · O 21.10 · H 21.12 · L 21.10 · C 21.1213:55 · O 21.12 · H 21.13 · L 21.10 · C 21.1114:00 · O 21.12 · H 21.12 · L 21.08 · C 21.0914:05 · O 21.08 · H 21.12 · L 21.08 · C 21.1114:10 · O 21.11 · H 21.11 · L 21.04 · C 21.0414:15 · O 21.05 · H 21.06 · L 21.03 · C 21.0514:20 · O 21.04 · H 21.05 · L 21.00 · C 21.0014:25 · O 21.00 · H 21.01 · L 20.96 · C 20.9714:30 · O 20.97 · H 20.99 · L 20.96 · C 20.9814:35 · O 20.97 · H 20.97 · L 20.94 · C 20.9614:40 · O 20.96 · H 20.96 · L 20.85 · C 20.8714:45 · O 20.88 · H 20.97 · L 20.87 · C 20.9714:50 · O 20.97 · H 20.99 · L 20.94 · C 20.9814:55 · O 20.98 · H 21.03 · L 20.98 · C 21.0115:00 · O 21.01 · H 21.10 · L 21.01 · C 21.0815:05 · O 21.06 · H 21.06 · L 21.03 · C 21.0515:10 · O 21.03 · H 21.03 · L 20.92 · C 20.9415:15 · O 20.95 · H 20.95 · L 20.95 · C 20.9515:28 · O 20.95 · H 20.95 · L 20.95 · C 20.9515:50 · O 20.95 · H 20.95 · L 20.95 · C 20.9515:55 · O 20.95 · H 20.95 · L 20.95 · C 20.95
21.4021.1320.8509:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 20.95 · H 21.33 · L 20.94 · C 21.3009:30 · O 21.30 · H 21.40 · L 21.26 · C 21.3709:45 · O 21.37 · H 21.37 · L 21.28 · C 21.3110:00 · O 21.31 · H 21.34 · L 21.27 · C 21.3110:15 · O 21.31 · H 21.35 · L 21.11 · C 21.1310:30 · O 21.13 · H 21.20 · L 21.11 · C 21.1710:45 · O 21.17 · H 21.24 · L 21.16 · C 21.1811:00 · O 21.18 · H 21.18 · L 21.10 · C 21.1011:15 · O 21.11 · H 21.14 · L 21.06 · C 21.1011:30 · O 21.13 · H 21.17 · L 21.10 · C 21.1311:45 · O 21.12 · H 21.14 · L 21.08 · C 21.0812:00 · O 21.08 · H 21.13 · L 21.08 · C 21.1112:15 · O 21.10 · H 21.15 · L 21.09 · C 21.1212:30 · O 21.11 · H 21.15 · L 21.09 · C 21.1212:45 · O 21.12 · H 21.17 · L 21.11 · C 21.1613:00 · O 21.15 · H 21.19 · L 21.14 · C 21.1613:15 · O 21.16 · H 21.18 · L 21.14 · C 21.1713:30 · O 21.18 · H 21.18 · L 21.10 · C 21.1113:45 · O 21.11 · H 21.13 · L 21.09 · C 21.1114:00 · O 21.12 · H 21.12 · L 21.04 · C 21.0414:15 · O 21.05 · H 21.06 · L 20.96 · C 20.9714:30 · O 20.97 · H 20.99 · L 20.85 · C 20.8714:45 · O 20.88 · H 21.03 · L 20.87 · C 21.0115:00 · O 21.01 · H 21.10 · L 20.92 · C 20.9415:15 · O 20.95 · H 20.95 · L 20.95 · C 20.9515:45 · O 20.95 · H 20.95 · L 20.95 · C 20.95

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 ₹20.95 ₹21.23 ₹20.94 ₹21.17 — 6,547,218
09:20 ₹21.17 ₹21.33 ₹21.16 ₹21.32 +0.71% 6,092,423
09:25 ₹21.30 ₹21.33 ₹21.30 ₹21.30 -0.09% 1,815,670
09:30 ₹21.30 ₹21.40 ₹21.26 ₹21.32 +0.09% 3,088,368
09:35 ₹21.32 ₹21.39 ₹21.32 ₹21.32 +0.00% 1,765,912
09:40 ₹21.32 ₹21.37 ₹21.31 ₹21.37 +0.23% 1,507,680
09:45 ₹21.37 ₹21.37 ₹21.31 ₹21.31 -0.28% 2,192,386
09:50 ₹21.28 ₹21.34 ₹21.28 ₹21.31 +0.00% 1,672,247
09:55 ₹21.31 ₹21.32 ₹21.30 ₹21.31 +0.00% 386,933
10:00 ₹21.31 ₹21.31 ₹21.27 ₹21.27 -0.19% 2,500,998
10:05 ₹21.28 ₹21.33 ₹21.28 ₹21.33 +0.28% 1,258,547
10:10 ₹21.32 ₹21.34 ₹21.29 ₹21.31 -0.09% 808,214
10:15 ₹21.31 ₹21.35 ₹21.27 ₹21.30 -0.05% 2,062,256
10:20 ₹21.29 ₹21.29 ₹21.20 ₹21.22 -0.38% 1,639,537
10:25 ₹21.23 ₹21.23 ₹21.11 ₹21.13 -0.42% 2,131,148
10:30 ₹21.13 ₹21.17 ₹21.11 ₹21.11 -0.09% 2,027,266
10:35 ₹21.11 ₹21.20 ₹21.11 ₹21.20 +0.43% 1,166,566
10:40 ₹21.20 ₹21.20 ₹21.16 ₹21.17 -0.14% 854,519
10:45 ₹21.17 ₹21.22 ₹21.16 ₹21.20 +0.14% 776,844
10:50 ₹21.21 ₹21.24 ₹21.20 ₹21.22 +0.09% 498,819
10:55 ₹21.22 ₹21.22 ₹21.18 ₹21.18 -0.19% 356,390
11:00 ₹21.18 ₹21.18 ₹21.12 ₹21.13 -0.24% 1,329,396
11:05 ₹21.12 ₹21.17 ₹21.10 ₹21.10 -0.14% 1,132,317
11:10 ₹21.11 ₹21.13 ₹21.10 ₹21.10 +0.00% 777,439
11:15 ₹21.11 ₹21.14 ₹21.09 ₹21.12 +0.09% 2,078,843
11:20 ₹21.14 ₹21.14 ₹21.09 ₹21.12 +0.00% 1,174,033
11:25 ₹21.11 ₹21.13 ₹21.06 ₹21.10 -0.09% 1,256,179
11:30 ₹21.13 ₹21.17 ₹21.12 ₹21.13 +0.14% 888,691
11:35 ₹21.12 ₹21.13 ₹21.10 ₹21.10 -0.14% 417,424
11:40 ₹21.11 ₹21.15 ₹21.10 ₹21.13 +0.14% 647,880
11:45 ₹21.12 ₹21.14 ₹21.11 ₹21.13 +0.00% 291,733
11:50 ₹21.12 ₹21.13 ₹21.11 ₹21.11 -0.09% 220,782
11:55 ₹21.11 ₹21.12 ₹21.08 ₹21.08 -0.14% 613,780
12:00 ₹21.08 ₹21.13 ₹21.08 ₹21.13 +0.24% 490,701
12:05 ₹21.13 ₹21.13 ₹21.10 ₹21.10 -0.14% 296,976
12:10 ₹21.10 ₹21.12 ₹21.09 ₹21.11 +0.05% 388,360
12:15 ₹21.10 ₹21.11 ₹21.09 ₹21.10 -0.05% 357,459
12:20 ₹21.11 ₹21.14 ₹21.10 ₹21.14 +0.19% 411,148
12:25 ₹21.14 ₹21.15 ₹21.11 ₹21.12 -0.09% 429,592
12:30 ₹21.11 ₹21.15 ₹21.11 ₹21.14 +0.09% 512,604
12:35 ₹21.15 ₹21.15 ₹21.10 ₹21.11 -0.14% 1,147,397
12:40 ₹21.10 ₹21.12 ₹21.09 ₹21.12 +0.05% 745,828
12:45 ₹21.12 ₹21.15 ₹21.11 ₹21.13 +0.05% 511,342
12:50 ₹21.14 ₹21.15 ₹21.12 ₹21.15 +0.09% 351,736
12:55 ₹21.15 ₹21.17 ₹21.14 ₹21.16 +0.05% 450,566
13:00 ₹21.15 ₹21.16 ₹21.14 ₹21.15 -0.05% 420,722
13:05 ₹21.16 ₹21.19 ₹21.14 ₹21.18 +0.14% 615,879
13:10 ₹21.17 ₹21.18 ₹21.14 ₹21.16 -0.09% 413,309
13:15 ₹21.16 ₹21.16 ₹21.14 ₹21.15 -0.05% 340,660
13:20 ₹21.15 ₹21.18 ₹21.14 ₹21.15 +0.00% 807,001
13:25 ₹21.16 ₹21.18 ₹21.16 ₹21.17 +0.09% 361,236
13:30 ₹21.18 ₹21.18 ₹21.16 ₹21.17 +0.00% 1,015,757
13:35 ₹21.17 ₹21.17 ₹21.11 ₹21.13 -0.19% 770,427
13:40 ₹21.12 ₹21.13 ₹21.10 ₹21.11 -0.09% 659,274
13:45 ₹21.11 ₹21.12 ₹21.09 ₹21.10 -0.05% 1,015,085
13:50 ₹21.10 ₹21.12 ₹21.10 ₹21.12 +0.09% 343,916
13:55 ₹21.12 ₹21.13 ₹21.10 ₹21.11 -0.05% 709,247
14:00 ₹21.12 ₹21.12 ₹21.08 ₹21.09 -0.09% 725,257
14:05 ₹21.08 ₹21.12 ₹21.08 ₹21.11 +0.09% 589,877
14:10 ₹21.11 ₹21.11 ₹21.04 ₹21.04 -0.33% 685,307
14:15 ₹21.05 ₹21.06 ₹21.03 ₹21.05 +0.05% 850,092
14:20 ₹21.04 ₹21.05 ₹21.00 ₹21.00 -0.24% 1,654,296
14:25 ₹21.00 ₹21.01 ₹20.96 ₹20.97 -0.14% 900,845
14:30 ₹20.97 ₹20.99 ₹20.96 ₹20.98 +0.05% 1,270,663
14:35 ₹20.97 ₹20.97 ₹20.94 ₹20.96 -0.10% 786,137
14:40 ₹20.96 ₹20.96 ₹20.85 ₹20.87 -0.43% 4,624,028
14:45 ₹20.88 ₹20.97 ₹20.87 ₹20.97 +0.48% 2,158,474
14:50 ₹20.97 ₹20.99 ₹20.94 ₹20.98 +0.05% 1,997,657
14:55 ₹20.98 ₹21.03 ₹20.98 ₹21.01 +0.14% 2,886,509
15:00 ₹21.01 ₹21.10 ₹21.01 ₹21.08 +0.33% 2,682,133
15:05 ₹21.06 ₹21.06 ₹21.03 ₹21.05 -0.14% 2,549,527
15:10 ₹21.03 ₹21.03 ₹20.92 ₹20.94 -0.52% 3,869,839
15:15 ₹20.95 ₹20.95 ₹20.95 ₹20.95 +0.05% 14,628
15:28 ₹20.95 ₹20.95 ₹20.95 ₹20.95 +0.00% 90,799,000
15:50 ₹20.95 ₹20.95 ₹20.95 ₹20.95 +0.00% 65,056
15:55 ₹20.95 ₹20.95 ₹20.95 ₹20.95 +0.00% 8,804