Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,617.35 -0.70% NIFTY BANK 55,172.15 +0.08% NIFTY IT 27,784.20 -1.25% NIFTY MIDCAP 100 59,434.40 -0.55% NIFTY SMALLCAP 100 19,537.20 +0.46% NIFTY AUTO 25,218.95 -1.26% NIFTY PHARMA 26,418.90 -0.49% NIFTY FMCG 44,793.45 -0.91%
Open as of 14:47 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.

5 Oct 2026

exchange daily bar: O ₹21.05 · H ₹21.23 · L ₹20.91 · C ₹21.06
Open ₹21.07 High ₹21.23 Low ₹20.91 Close ₹21.06 ▼ -0.05% in the session
21.2321.0720.9109:1510:0011:0012:0013:0014:0015:0015:5509:15 · O 21.07 · H 21.23 · L 20.91 · C 21.1009:20 · O 21.12 · H 21.15 · L 21.08 · C 21.1009:25 · O 21.11 · H 21.11 · L 21.01 · C 21.0809:30 · O 21.07 · H 21.10 · L 21.06 · C 21.0709:35 · O 21.06 · H 21.06 · L 20.97 · C 21.0409:40 · O 21.03 · H 21.07 · L 21.02 · C 21.0609:45 · O 21.07 · H 21.09 · L 21.05 · C 21.0609:50 · O 21.07 · H 21.08 · L 21.04 · C 21.0709:55 · O 21.06 · H 21.09 · L 21.02 · C 21.0210:00 · O 21.04 · H 21.06 · L 21.02 · C 21.0410:05 · O 21.04 · H 21.06 · L 21.01 · C 21.0610:10 · O 21.07 · H 21.09 · L 21.05 · C 21.0810:15 · O 21.07 · H 21.12 · L 21.06 · C 21.1210:20 · O 21.12 · H 21.12 · L 21.05 · C 21.0710:25 · O 21.08 · H 21.10 · L 21.03 · C 21.1010:30 · O 21.09 · H 21.11 · L 21.09 · C 21.1010:35 · O 21.09 · H 21.10 · L 21.05 · C 21.0610:40 · O 21.05 · H 21.09 · L 21.05 · C 21.0710:45 · O 21.08 · H 21.10 · L 21.07 · C 21.0910:50 · O 21.08 · H 21.09 · L 21.05 · C 21.0610:55 · O 21.06 · H 21.09 · L 21.04 · C 21.0811:00 · O 21.07 · H 21.09 · L 21.05 · C 21.0511:05 · O 21.07 · H 21.07 · L 21.04 · C 21.0511:10 · O 21.04 · H 21.06 · L 21.04 · C 21.0611:15 · O 21.04 · H 21.06 · L 21.04 · C 21.0611:20 · O 21.05 · H 21.09 · L 21.02 · C 21.0311:25 · O 21.03 · H 21.06 · L 21.02 · C 21.0611:30 · O 21.06 · H 21.10 · L 21.06 · C 21.0711:35 · O 21.08 · H 21.08 · L 21.05 · C 21.0611:40 · O 21.07 · H 21.08 · L 21.05 · C 21.0711:45 · O 21.05 · H 21.05 · L 21.01 · C 21.0111:50 · O 21.02 · H 21.03 · L 21.00 · C 21.0311:55 · O 21.02 · H 21.04 · L 21.01 · C 21.0112:00 · O 21.02 · H 21.02 · L 20.97 · C 21.0112:05 · O 21.02 · H 21.02 · L 20.97 · C 21.0012:10 · O 21.00 · H 21.04 · L 20.98 · C 21.0312:15 · O 21.03 · H 21.07 · L 21.01 · C 21.0612:20 · O 21.07 · H 21.09 · L 21.04 · C 21.0512:25 · O 21.04 · H 21.09 · L 21.03 · C 21.0712:30 · O 21.07 · H 21.09 · L 21.03 · C 21.0412:35 · O 21.04 · H 21.06 · L 21.01 · C 21.0312:40 · O 21.01 · H 21.05 · L 21.01 · C 21.0412:45 · O 21.03 · H 21.05 · L 21.03 · C 21.0412:50 · O 21.03 · H 21.05 · L 20.99 · C 21.0012:55 · O 21.00 · H 21.02 · L 20.99 · C 21.0013:00 · O 20.99 · H 21.02 · L 20.97 · C 21.0213:05 · O 21.01 · H 21.02 · L 20.99 · C 21.0213:10 · O 21.01 · H 21.02 · L 20.98 · C 21.0013:15 · O 20.99 · H 21.00 · L 20.94 · C 20.9713:20 · O 20.97 · H 20.98 · L 20.95 · C 20.9713:25 · O 20.96 · H 20.99 · L 20.95 · C 20.9813:30 · O 20.97 · H 21.00 · L 20.97 · C 21.0013:35 · O 21.00 · H 21.14 · L 21.00 · C 21.1413:40 · O 21.17 · H 21.18 · L 21.12 · C 21.1413:45 · O 21.15 · H 21.23 · L 21.14 · C 21.2213:50 · O 21.20 · H 21.22 · L 21.17 · C 21.2013:55 · O 21.18 · H 21.21 · L 21.15 · C 21.1614:00 · O 21.17 · H 21.18 · L 21.09 · C 21.1114:05 · O 21.10 · H 21.12 · L 21.09 · C 21.1014:10 · O 21.09 · H 21.13 · L 21.07 · C 21.1014:15 · O 21.11 · H 21.12 · L 21.07 · C 21.1114:20 · O 21.10 · H 21.12 · L 21.06 · C 21.1014:25 · O 21.09 · H 21.12 · L 21.09 · C 21.1114:30 · O 21.10 · H 21.11 · L 21.07 · C 21.0814:35 · O 21.09 · H 21.09 · L 21.06 · C 21.0614:40 · O 21.08 · H 21.09 · L 21.06 · C 21.0814:45 · O 21.09 · H 21.09 · L 21.06 · C 21.0714:50 · O 21.07 · H 21.08 · L 21.04 · C 21.0614:55 · O 21.06 · H 21.06 · L 21.03 · C 21.0415:00 · O 21.04 · H 21.04 · L 21.00 · C 21.0215:05 · O 21.01 · H 21.02 · L 20.98 · C 20.9915:10 · O 20.99 · H 21.03 · L 20.99 · C 21.0015:15 · O 21.00 · H 21.00 · L 21.00 · C 21.0015:29 · O 21.06 · H 21.06 · L 21.06 · C 21.0615:50 · O 21.06 · H 21.06 · L 21.06 · C 21.0615:55 · O 21.06 · H 21.06 · L 21.06 · C 21.06
21.2321.0720.9109:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 21.07 · H 21.23 · L 20.91 · C 21.0809:30 · O 21.07 · H 21.10 · L 20.97 · C 21.0609:45 · O 21.07 · H 21.09 · L 21.02 · C 21.0210:00 · O 21.04 · H 21.09 · L 21.01 · C 21.0810:15 · O 21.07 · H 21.12 · L 21.03 · C 21.1010:30 · O 21.09 · H 21.11 · L 21.05 · C 21.0710:45 · O 21.08 · H 21.10 · L 21.04 · C 21.0811:00 · O 21.07 · H 21.09 · L 21.04 · C 21.0611:15 · O 21.04 · H 21.09 · L 21.02 · C 21.0611:30 · O 21.06 · H 21.10 · L 21.05 · C 21.0711:45 · O 21.05 · H 21.05 · L 21.00 · C 21.0112:00 · O 21.02 · H 21.04 · L 20.97 · C 21.0312:15 · O 21.03 · H 21.09 · L 21.01 · C 21.0712:30 · O 21.07 · H 21.09 · L 21.01 · C 21.0412:45 · O 21.03 · H 21.05 · L 20.99 · C 21.0013:00 · O 20.99 · H 21.02 · L 20.97 · C 21.0013:15 · O 20.99 · H 21.00 · L 20.94 · C 20.9813:30 · O 20.97 · H 21.18 · L 20.97 · C 21.1413:45 · O 21.15 · H 21.23 · L 21.14 · C 21.1614:00 · O 21.17 · H 21.18 · L 21.07 · C 21.1014:15 · O 21.11 · H 21.12 · L 21.06 · C 21.1114:30 · O 21.10 · H 21.11 · L 21.06 · C 21.0814:45 · O 21.09 · H 21.09 · L 21.03 · C 21.0415:00 · O 21.04 · H 21.04 · L 20.98 · C 21.0015:15 · O 21.00 · H 21.06 · L 21.00 · C 21.0615:45 · O 21.06 · H 21.06 · L 21.06 · C 21.06

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 ₹21.07 ₹21.23 ₹20.91 ₹21.10 — 8,410,925
09:20 ₹21.12 ₹21.15 ₹21.08 ₹21.10 +0.00% 2,341,232
09:25 ₹21.11 ₹21.11 ₹21.01 ₹21.08 -0.09% 2,843,343
09:30 ₹21.07 ₹21.10 ₹21.06 ₹21.07 -0.05% 1,386,962
09:35 ₹21.06 ₹21.06 ₹20.97 ₹21.04 -0.14% 1,487,082
09:40 ₹21.03 ₹21.07 ₹21.02 ₹21.06 +0.10% 599,793
09:45 ₹21.07 ₹21.09 ₹21.05 ₹21.06 +0.00% 592,552
09:50 ₹21.07 ₹21.08 ₹21.04 ₹21.07 +0.05% 375,181
09:55 ₹21.06 ₹21.09 ₹21.02 ₹21.02 -0.24% 634,643
10:00 ₹21.04 ₹21.06 ₹21.02 ₹21.04 +0.10% 336,323
10:05 ₹21.04 ₹21.06 ₹21.01 ₹21.06 +0.10% 403,840
10:10 ₹21.07 ₹21.09 ₹21.05 ₹21.08 +0.09% 451,786
10:15 ₹21.07 ₹21.12 ₹21.06 ₹21.12 +0.19% 432,979
10:20 ₹21.12 ₹21.12 ₹21.05 ₹21.07 -0.24% 435,734
10:25 ₹21.08 ₹21.10 ₹21.03 ₹21.10 +0.14% 476,470
10:30 ₹21.09 ₹21.11 ₹21.09 ₹21.10 +0.00% 499,496
10:35 ₹21.09 ₹21.10 ₹21.05 ₹21.06 -0.19% 518,022
10:40 ₹21.05 ₹21.09 ₹21.05 ₹21.07 +0.05% 415,128
10:45 ₹21.08 ₹21.10 ₹21.07 ₹21.09 +0.09% 543,966
10:50 ₹21.08 ₹21.09 ₹21.05 ₹21.06 -0.14% 265,833
10:55 ₹21.06 ₹21.09 ₹21.04 ₹21.08 +0.09% 542,311
11:00 ₹21.07 ₹21.09 ₹21.05 ₹21.05 -0.14% 413,257
11:05 ₹21.07 ₹21.07 ₹21.04 ₹21.05 +0.00% 302,934
11:10 ₹21.04 ₹21.06 ₹21.04 ₹21.06 +0.05% 301,862
11:15 ₹21.04 ₹21.06 ₹21.04 ₹21.06 +0.00% 245,971
11:20 ₹21.05 ₹21.09 ₹21.02 ₹21.03 -0.14% 381,776
11:25 ₹21.03 ₹21.06 ₹21.02 ₹21.06 +0.14% 426,890
11:30 ₹21.06 ₹21.10 ₹21.06 ₹21.07 +0.05% 667,514
11:35 ₹21.08 ₹21.08 ₹21.05 ₹21.06 -0.05% 860,883
11:40 ₹21.07 ₹21.08 ₹21.05 ₹21.07 +0.05% 434,531
11:45 ₹21.05 ₹21.05 ₹21.01 ₹21.01 -0.28% 1,004,078
11:50 ₹21.02 ₹21.03 ₹21.00 ₹21.03 +0.10% 466,889
11:55 ₹21.02 ₹21.04 ₹21.01 ₹21.01 -0.10% 306,143
12:00 ₹21.02 ₹21.02 ₹20.97 ₹21.01 +0.00% 709,071
12:05 ₹21.02 ₹21.02 ₹20.97 ₹21.00 -0.05% 252,249
12:10 ₹21.00 ₹21.04 ₹20.98 ₹21.03 +0.14% 803,213
12:15 ₹21.03 ₹21.07 ₹21.01 ₹21.06 +0.14% 746,080
12:20 ₹21.07 ₹21.09 ₹21.04 ₹21.05 -0.05% 982,513
12:25 ₹21.04 ₹21.09 ₹21.03 ₹21.07 +0.10% 775,883
12:30 ₹21.07 ₹21.09 ₹21.03 ₹21.04 -0.14% 649,921
12:35 ₹21.04 ₹21.06 ₹21.01 ₹21.03 -0.05% 882,721
12:40 ₹21.01 ₹21.05 ₹21.01 ₹21.04 +0.05% 562,409
12:45 ₹21.03 ₹21.05 ₹21.03 ₹21.04 +0.00% 433,119
12:50 ₹21.03 ₹21.05 ₹20.99 ₹21.00 -0.19% 776,259
12:55 ₹21.00 ₹21.02 ₹20.99 ₹21.00 +0.00% 298,505
13:00 ₹20.99 ₹21.02 ₹20.97 ₹21.02 +0.10% 1,153,193
13:05 ₹21.01 ₹21.02 ₹20.99 ₹21.02 +0.00% 467,371
13:10 ₹21.01 ₹21.02 ₹20.98 ₹21.00 -0.10% 477,404
13:15 ₹20.99 ₹21.00 ₹20.94 ₹20.97 -0.14% 525,004
13:20 ₹20.97 ₹20.98 ₹20.95 ₹20.97 +0.00% 413,784
13:25 ₹20.96 ₹20.99 ₹20.95 ₹20.98 +0.05% 847,392
13:30 ₹20.97 ₹21.00 ₹20.97 ₹21.00 +0.10% 372,881
13:35 ₹21.00 ₹21.14 ₹21.00 ₹21.14 +0.67% 2,724,870
13:40 ₹21.17 ₹21.18 ₹21.12 ₹21.14 +0.00% 1,502,834
13:45 ₹21.15 ₹21.23 ₹21.14 ₹21.22 +0.38% 2,054,040
13:50 ₹21.20 ₹21.22 ₹21.17 ₹21.20 -0.09% 1,157,646
13:55 ₹21.18 ₹21.21 ₹21.15 ₹21.16 -0.19% 1,077,297
14:00 ₹21.17 ₹21.18 ₹21.09 ₹21.11 -0.24% 692,867
14:05 ₹21.10 ₹21.12 ₹21.09 ₹21.10 -0.05% 540,603
14:10 ₹21.09 ₹21.13 ₹21.07 ₹21.10 +0.00% 1,191,603
14:15 ₹21.11 ₹21.12 ₹21.07 ₹21.11 +0.05% 509,176
14:20 ₹21.10 ₹21.12 ₹21.06 ₹21.10 -0.05% 874,256
14:25 ₹21.09 ₹21.12 ₹21.09 ₹21.11 +0.05% 356,805
14:30 ₹21.10 ₹21.11 ₹21.07 ₹21.08 -0.14% 406,048
14:35 ₹21.09 ₹21.09 ₹21.06 ₹21.06 -0.09% 284,265
14:40 ₹21.08 ₹21.09 ₹21.06 ₹21.08 +0.09% 974,808
14:45 ₹21.09 ₹21.09 ₹21.06 ₹21.07 -0.05% 356,997
14:50 ₹21.07 ₹21.08 ₹21.04 ₹21.06 -0.05% 480,942
14:55 ₹21.06 ₹21.06 ₹21.03 ₹21.04 -0.09% 604,087
15:00 ₹21.04 ₹21.04 ₹21.00 ₹21.02 -0.10% 922,979
15:05 ₹21.01 ₹21.02 ₹20.98 ₹20.99 -0.14% 1,754,650
15:10 ₹20.99 ₹21.03 ₹20.99 ₹21.00 +0.05% 13,759,154
15:15 ₹21.00 ₹21.00 ₹21.00 ₹21.00 +0.00% 100
15:29 ₹21.06 ₹21.06 ₹21.06 ₹21.06 +0.29% 60,326,984
15:50 ₹21.06 ₹21.06 ₹21.06 ₹21.06 +0.00% 33,006
15:55 ₹21.06 ₹21.06 ₹21.06 ₹21.06 +0.00% 4,123