Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,618.45 -0.69% NIFTY BANK 55,161.60 +0.06% NIFTY IT 27,788.45 -1.24% NIFTY MIDCAP 100 59,439.50 -0.54% NIFTY SMALLCAP 100 19,541.45 +0.48% NIFTY AUTO 25,210.65 -1.30% NIFTY PHARMA 26,422.40 -0.48% NIFTY FMCG 44,797.80 -0.90%
Open as of 14:46 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.

1 Oct 2026

exchange daily bar: O ₹20.95 · H ₹21.17 · L ₹20.51 · C ₹20.75
Open ₹20.94 High ₹21.17 Low ₹20.51 Close ₹20.75 ▼ -0.91% in the session
21.1720.8420.5109:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 20.94 · H 21.03 · L 20.92 · C 20.9909:20 · O 20.99 · H 20.99 · L 20.88 · C 20.9209:25 · O 20.91 · H 21.01 · L 20.91 · C 21.0009:30 · O 21.01 · H 21.06 · L 20.99 · C 20.9909:35 · O 21.00 · H 21.02 · L 20.99 · C 21.0209:40 · O 21.02 · H 21.02 · L 20.99 · C 21.0009:45 · O 20.99 · H 21.01 · L 20.97 · C 20.9909:50 · O 20.99 · H 21.01 · L 20.96 · C 20.9609:55 · O 20.96 · H 20.97 · L 20.94 · C 20.9610:00 · O 20.98 · H 21.00 · L 20.96 · C 20.9810:05 · O 20.99 · H 21.00 · L 20.98 · C 20.9910:10 · O 21.00 · H 21.04 · L 20.98 · C 21.0310:15 · O 21.02 · H 21.08 · L 21.00 · C 21.0810:20 · O 21.08 · H 21.08 · L 21.03 · C 21.0410:25 · O 21.03 · H 21.08 · L 21.03 · C 21.0810:30 · O 21.08 · H 21.16 · L 21.07 · C 21.1410:35 · O 21.14 · H 21.17 · L 21.10 · C 21.1110:40 · O 21.10 · H 21.10 · L 21.04 · C 21.0510:45 · O 21.04 · H 21.06 · L 21.03 · C 21.0410:50 · O 21.04 · H 21.04 · L 21.00 · C 21.0010:55 · O 21.01 · H 21.02 · L 21.00 · C 21.0011:00 · O 21.00 · H 21.00 · L 20.96 · C 20.9711:05 · O 20.96 · H 21.01 · L 20.96 · C 20.9911:10 · O 20.99 · H 21.01 · L 20.99 · C 21.0011:15 · O 21.00 · H 21.02 · L 21.00 · C 21.0111:20 · O 21.02 · H 21.02 · L 20.97 · C 20.9811:25 · O 20.98 · H 21.00 · L 20.97 · C 20.9811:30 · O 20.98 · H 21.02 · L 20.98 · C 21.0111:35 · O 21.00 · H 21.07 · L 21.00 · C 21.0611:40 · O 21.06 · H 21.07 · L 21.05 · C 21.0611:45 · O 21.06 · H 21.06 · L 21.04 · C 21.0411:50 · O 21.05 · H 21.05 · L 21.03 · C 21.0311:55 · O 21.04 · H 21.06 · L 21.04 · C 21.0412:00 · O 21.04 · H 21.07 · L 21.02 · C 21.0312:05 · O 21.03 · H 21.03 · L 20.96 · C 20.9712:10 · O 20.98 · H 20.98 · L 20.93 · C 20.9512:15 · O 20.94 · H 20.97 · L 20.94 · C 20.9612:20 · O 20.94 · H 20.96 · L 20.92 · C 20.9212:25 · O 20.92 · H 20.93 · L 20.91 · C 20.9112:30 · O 20.91 · H 20.95 · L 20.91 · C 20.9312:35 · O 20.93 · H 20.96 · L 20.93 · C 20.9512:40 · O 20.94 · H 20.96 · L 20.86 · C 20.8612:45 · O 20.86 · H 20.86 · L 20.78 · C 20.8012:50 · O 20.80 · H 20.82 · L 20.76 · C 20.7612:55 · O 20.75 · H 20.77 · L 20.71 · C 20.7513:00 · O 20.75 · H 20.83 · L 20.75 · C 20.8313:05 · O 20.85 · H 20.86 · L 20.82 · C 20.8513:10 · O 20.85 · H 20.88 · L 20.85 · C 20.8713:15 · O 20.86 · H 20.86 · L 20.78 · C 20.8013:20 · O 20.80 · H 20.81 · L 20.76 · C 20.7913:25 · O 20.78 · H 20.81 · L 20.75 · C 20.7513:30 · O 20.76 · H 20.80 · L 20.72 · C 20.7713:35 · O 20.78 · H 20.79 · L 20.75 · C 20.7713:40 · O 20.75 · H 20.77 · L 20.67 · C 20.7013:45 · O 20.70 · H 20.71 · L 20.68 · C 20.6913:50 · O 20.70 · H 20.71 · L 20.66 · C 20.6613:55 · O 20.66 · H 20.68 · L 20.58 · C 20.6014:00 · O 20.60 · H 20.62 · L 20.52 · C 20.5514:05 · O 20.55 · H 20.59 · L 20.51 · C 20.5514:10 · O 20.55 · H 20.60 · L 20.54 · C 20.6014:15 · O 20.59 · H 20.59 · L 20.53 · C 20.5414:20 · O 20.54 · H 20.59 · L 20.54 · C 20.5714:25 · O 20.57 · H 20.63 · L 20.57 · C 20.6114:30 · O 20.62 · H 20.67 · L 20.62 · C 20.6514:35 · O 20.67 · H 20.68 · L 20.59 · C 20.6014:40 · O 20.60 · H 20.63 · L 20.58 · C 20.6114:45 · O 20.60 · H 20.62 · L 20.59 · C 20.6114:50 · O 20.60 · H 20.67 · L 20.60 · C 20.6614:55 · O 20.65 · H 20.70 · L 20.65 · C 20.6915:00 · O 20.69 · H 20.69 · L 20.64 · C 20.6715:05 · O 20.66 · H 20.71 · L 20.66 · C 20.6715:10 · O 20.67 · H 20.72 · L 20.65 · C 20.7015:15 · O 20.70 · H 20.70 · L 20.70 · C 20.7015:29 · O 20.75 · H 20.75 · L 20.75 · C 20.7515:50 · O 20.75 · H 20.75 · L 20.75 · C 20.7515:55 · O 20.75 · H 20.75 · L 20.75 · C 20.75
21.1720.8420.5109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 20.94 · H 21.03 · L 20.88 · C 21.0009:30 · O 21.01 · H 21.06 · L 20.99 · C 21.0009:45 · O 20.99 · H 21.01 · L 20.94 · C 20.9610:00 · O 20.98 · H 21.04 · L 20.96 · C 21.0310:15 · O 21.02 · H 21.08 · L 21.00 · C 21.0810:30 · O 21.08 · H 21.17 · L 21.04 · C 21.0510:45 · O 21.04 · H 21.06 · L 21.00 · C 21.0011:00 · O 21.00 · H 21.01 · L 20.96 · C 21.0011:15 · O 21.00 · H 21.02 · L 20.97 · C 20.9811:30 · O 20.98 · H 21.07 · L 20.98 · C 21.0611:45 · O 21.06 · H 21.06 · L 21.03 · C 21.0412:00 · O 21.04 · H 21.07 · L 20.93 · C 20.9512:15 · O 20.94 · H 20.97 · L 20.91 · C 20.9112:30 · O 20.91 · H 20.96 · L 20.86 · C 20.8612:45 · O 20.86 · H 20.86 · L 20.71 · C 20.7513:00 · O 20.75 · H 20.88 · L 20.75 · C 20.8713:15 · O 20.86 · H 20.86 · L 20.75 · C 20.7513:30 · O 20.76 · H 20.80 · L 20.67 · C 20.7013:45 · O 20.70 · H 20.71 · L 20.58 · C 20.6014:00 · O 20.60 · H 20.62 · L 20.51 · C 20.6014:15 · O 20.59 · H 20.63 · L 20.53 · C 20.6114:30 · O 20.62 · H 20.68 · L 20.58 · C 20.6114:45 · O 20.60 · H 20.70 · L 20.59 · C 20.6915:00 · O 20.69 · H 20.72 · L 20.64 · C 20.7015:15 · O 20.70 · H 20.75 · L 20.70 · C 20.7515:45 · O 20.75 · H 20.75 · L 20.75 · C 20.75

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 ₹20.94 ₹21.03 ₹20.92 ₹20.99 — 3,838,518
09:20 ₹20.99 ₹20.99 ₹20.88 ₹20.92 -0.33% 2,229,650
09:25 ₹20.91 ₹21.01 ₹20.91 ₹21.00 +0.38% 1,833,768
09:30 ₹21.01 ₹21.06 ₹20.99 ₹20.99 -0.05% 2,073,076
09:35 ₹21.00 ₹21.02 ₹20.99 ₹21.02 +0.14% 811,020
09:40 ₹21.02 ₹21.02 ₹20.99 ₹21.00 -0.10% 760,990
09:45 ₹20.99 ₹21.01 ₹20.97 ₹20.99 -0.05% 552,579
09:50 ₹20.99 ₹21.01 ₹20.96 ₹20.96 -0.14% 823,749
09:55 ₹20.96 ₹20.97 ₹20.94 ₹20.96 +0.00% 644,315
10:00 ₹20.98 ₹21.00 ₹20.96 ₹20.98 +0.10% 590,626
10:05 ₹20.99 ₹21.00 ₹20.98 ₹20.99 +0.05% 953,876
10:10 ₹21.00 ₹21.04 ₹20.98 ₹21.03 +0.19% 1,173,603
10:15 ₹21.02 ₹21.08 ₹21.00 ₹21.08 +0.24% 1,223,285
10:20 ₹21.08 ₹21.08 ₹21.03 ₹21.04 -0.19% 839,840
10:25 ₹21.03 ₹21.08 ₹21.03 ₹21.08 +0.19% 721,655
10:30 ₹21.08 ₹21.16 ₹21.07 ₹21.14 +0.28% 2,411,840
10:35 ₹21.14 ₹21.17 ₹21.10 ₹21.11 -0.14% 605,419
10:40 ₹21.10 ₹21.10 ₹21.04 ₹21.05 -0.28% 723,579
10:45 ₹21.04 ₹21.06 ₹21.03 ₹21.04 -0.05% 343,729
10:50 ₹21.04 ₹21.04 ₹21.00 ₹21.00 -0.19% 335,352
10:55 ₹21.01 ₹21.02 ₹21.00 ₹21.00 +0.00% 341,786
11:00 ₹21.00 ₹21.00 ₹20.96 ₹20.97 -0.14% 954,973
11:05 ₹20.96 ₹21.01 ₹20.96 ₹20.99 +0.10% 404,735
11:10 ₹20.99 ₹21.01 ₹20.99 ₹21.00 +0.05% 378,378
11:15 ₹21.00 ₹21.02 ₹21.00 ₹21.01 +0.05% 478,475
11:20 ₹21.02 ₹21.02 ₹20.97 ₹20.98 -0.14% 342,488
11:25 ₹20.98 ₹21.00 ₹20.97 ₹20.98 +0.00% 292,903
11:30 ₹20.98 ₹21.02 ₹20.98 ₹21.01 +0.14% 323,973
11:35 ₹21.00 ₹21.07 ₹21.00 ₹21.06 +0.24% 573,992
11:40 ₹21.06 ₹21.07 ₹21.05 ₹21.06 +0.00% 452,735
11:45 ₹21.06 ₹21.06 ₹21.04 ₹21.04 -0.09% 185,255
11:50 ₹21.05 ₹21.05 ₹21.03 ₹21.03 -0.05% 191,138
11:55 ₹21.04 ₹21.06 ₹21.04 ₹21.04 +0.05% 336,664
12:00 ₹21.04 ₹21.07 ₹21.02 ₹21.03 -0.05% 667,161
12:05 ₹21.03 ₹21.03 ₹20.96 ₹20.97 -0.29% 664,411
12:10 ₹20.98 ₹20.98 ₹20.93 ₹20.95 -0.10% 643,272
12:15 ₹20.94 ₹20.97 ₹20.94 ₹20.96 +0.05% 304,013
12:20 ₹20.94 ₹20.96 ₹20.92 ₹20.92 -0.19% 489,994
12:25 ₹20.92 ₹20.93 ₹20.91 ₹20.91 -0.05% 406,383
12:30 ₹20.91 ₹20.95 ₹20.91 ₹20.93 +0.10% 362,581
12:35 ₹20.93 ₹20.96 ₹20.93 ₹20.95 +0.10% 275,310
12:40 ₹20.94 ₹20.96 ₹20.86 ₹20.86 -0.43% 1,151,877
12:45 ₹20.86 ₹20.86 ₹20.78 ₹20.80 -0.29% 2,004,282
12:50 ₹20.80 ₹20.82 ₹20.76 ₹20.76 -0.19% 819,951
12:55 ₹20.75 ₹20.77 ₹20.71 ₹20.75 -0.05% 1,225,209
13:00 ₹20.75 ₹20.83 ₹20.75 ₹20.83 +0.39% 2,156,712
13:05 ₹20.85 ₹20.86 ₹20.82 ₹20.85 +0.10% 548,199
13:10 ₹20.85 ₹20.88 ₹20.85 ₹20.87 +0.10% 821,947
13:15 ₹20.86 ₹20.86 ₹20.78 ₹20.80 -0.34% 1,381,413
13:20 ₹20.80 ₹20.81 ₹20.76 ₹20.79 -0.05% 868,044
13:25 ₹20.78 ₹20.81 ₹20.75 ₹20.75 -0.19% 636,701
13:30 ₹20.76 ₹20.80 ₹20.72 ₹20.77 +0.10% 922,306
13:35 ₹20.78 ₹20.79 ₹20.75 ₹20.77 +0.00% 866,306
13:40 ₹20.75 ₹20.77 ₹20.67 ₹20.70 -0.34% 1,593,808
13:45 ₹20.70 ₹20.71 ₹20.68 ₹20.69 -0.05% 1,130,123
13:50 ₹20.70 ₹20.71 ₹20.66 ₹20.66 -0.14% 911,120
13:55 ₹20.66 ₹20.68 ₹20.58 ₹20.60 -0.29% 2,054,393
14:00 ₹20.60 ₹20.62 ₹20.52 ₹20.55 -0.24% 2,266,395
14:05 ₹20.55 ₹20.59 ₹20.51 ₹20.55 +0.00% 2,428,090
14:10 ₹20.55 ₹20.60 ₹20.54 ₹20.60 +0.24% 915,036
14:15 ₹20.59 ₹20.59 ₹20.53 ₹20.54 -0.29% 746,787
14:20 ₹20.54 ₹20.59 ₹20.54 ₹20.57 +0.15% 942,125
14:25 ₹20.57 ₹20.63 ₹20.57 ₹20.61 +0.19% 911,013
14:30 ₹20.62 ₹20.67 ₹20.62 ₹20.65 +0.19% 4,973,499
14:35 ₹20.67 ₹20.68 ₹20.59 ₹20.60 -0.24% 2,020,807
14:40 ₹20.60 ₹20.63 ₹20.58 ₹20.61 +0.05% 3,611,724
14:45 ₹20.60 ₹20.62 ₹20.59 ₹20.61 +0.00% 1,665,107
14:50 ₹20.60 ₹20.67 ₹20.60 ₹20.66 +0.24% 1,392,254
14:55 ₹20.65 ₹20.70 ₹20.65 ₹20.69 +0.15% 1,696,058
15:00 ₹20.69 ₹20.69 ₹20.64 ₹20.67 -0.10% 1,918,354
15:05 ₹20.66 ₹20.71 ₹20.66 ₹20.67 +0.00% 2,204,623
15:10 ₹20.67 ₹20.72 ₹20.65 ₹20.70 +0.15% 3,767,058
15:15 ₹20.70 ₹20.70 ₹20.70 ₹20.70 +0.00% 334
15:29 ₹20.75 ₹20.75 ₹20.75 ₹20.75 +0.24% 79,465,852
15:50 ₹20.75 ₹20.75 ₹20.75 ₹20.75 +0.00% 15,060
15:55 ₹20.75 ₹20.75 ₹20.75 ₹20.75 +0.00% 6,527