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.

6 Oct 2026

exchange daily bar: O ₹21.05 · H ₹21.05 · L ₹20.81 · C ₹20.86
Open ₹21.02 High ₹21.03 Low ₹20.81 Close ₹20.86 ▼ -0.76% in the session
21.0320.9220.8109:1510:0011:0012:0013:0014:0015:0015:2909:15 · O 21.02 · H 21.03 · L 20.81 · C 20.9109:20 · O 20.88 · H 20.93 · L 20.87 · C 20.9309:25 · O 20.94 · H 20.95 · L 20.92 · C 20.9309:30 · O 20.93 · H 21.00 · L 20.91 · C 20.9909:35 · O 21.00 · H 21.03 · L 20.97 · C 20.9909:40 · O 20.99 · H 21.02 · L 20.98 · C 20.9909:45 · O 20.99 · H 20.99 · L 20.96 · C 20.9709:50 · O 20.98 · H 20.98 · L 20.92 · C 20.9409:55 · O 20.95 · H 20.99 · L 20.95 · C 20.9910:00 · O 20.99 · H 21.00 · L 20.93 · C 20.9410:05 · O 20.94 · H 20.95 · L 20.91 · C 20.9210:10 · O 20.92 · H 20.94 · L 20.91 · C 20.9310:15 · O 20.93 · H 20.96 · L 20.93 · C 20.9410:20 · O 20.93 · H 20.95 · L 20.93 · C 20.9410:25 · O 20.93 · H 20.97 · L 20.93 · C 20.9510:30 · O 20.97 · H 20.97 · L 20.88 · C 20.9010:35 · O 20.90 · H 20.96 · L 20.90 · C 20.9310:40 · O 20.92 · H 20.94 · L 20.91 · C 20.9310:45 · O 20.94 · H 20.97 · L 20.92 · C 20.9710:50 · O 20.96 · H 21.03 · L 20.96 · C 20.9910:55 · O 20.99 · H 20.99 · L 20.96 · C 20.9711:00 · O 20.96 · H 20.97 · L 20.96 · C 20.9611:05 · O 20.97 · H 21.00 · L 20.96 · C 20.9711:10 · O 20.98 · H 20.98 · L 20.95 · C 20.9711:15 · O 20.97 · H 20.98 · L 20.96 · C 20.9611:20 · O 20.96 · H 20.98 · L 20.96 · C 20.9611:25 · O 20.97 · H 20.97 · L 20.95 · C 20.9611:30 · O 20.96 · H 20.97 · L 20.95 · C 20.9711:35 · O 20.96 · H 20.97 · L 20.95 · C 20.9511:40 · O 20.96 · H 20.97 · L 20.94 · C 20.9611:45 · O 20.97 · H 21.01 · L 20.96 · C 21.0011:50 · O 21.00 · H 21.01 · L 20.96 · C 20.9811:55 · O 20.98 · H 20.99 · L 20.97 · C 20.9912:00 · O 20.99 · H 20.99 · L 20.96 · C 20.9812:05 · O 20.97 · H 20.99 · L 20.95 · C 20.9612:10 · O 20.96 · H 20.96 · L 20.90 · C 20.9012:15 · O 20.91 · H 20.92 · L 20.90 · C 20.9212:20 · O 20.91 · H 20.92 · L 20.91 · C 20.9212:25 · O 20.91 · H 20.92 · L 20.90 · C 20.9112:30 · O 20.91 · H 20.92 · L 20.89 · C 20.8912:35 · O 20.90 · H 20.91 · L 20.89 · C 20.9012:40 · O 20.91 · H 20.94 · L 20.90 · C 20.9312:45 · O 20.93 · H 20.93 · L 20.91 · C 20.9212:50 · O 20.91 · H 20.93 · L 20.91 · C 20.9212:55 · O 20.92 · H 20.93 · L 20.91 · C 20.9213:00 · O 20.92 · H 20.92 · L 20.90 · C 20.9013:05 · O 20.91 · H 20.91 · L 20.89 · C 20.9113:10 · O 20.91 · H 20.92 · L 20.90 · C 20.9113:15 · O 20.92 · H 20.93 · L 20.91 · C 20.9113:20 · O 20.91 · H 20.92 · L 20.91 · C 20.9213:25 · O 20.91 · H 20.92 · L 20.90 · C 20.9013:30 · O 20.91 · H 20.91 · L 20.89 · C 20.9013:35 · O 20.90 · H 20.91 · L 20.89 · C 20.9113:40 · O 20.90 · H 20.91 · L 20.87 · C 20.8713:45 · O 20.88 · H 20.89 · L 20.86 · C 20.8713:50 · O 20.88 · H 20.89 · L 20.87 · C 20.8813:55 · O 20.88 · H 20.90 · L 20.87 · C 20.9014:00 · O 20.89 · H 20.93 · L 20.89 · C 20.9314:05 · O 20.92 · H 20.93 · L 20.89 · C 20.9114:10 · O 20.91 · H 20.91 · L 20.88 · C 20.9014:15 · O 20.89 · H 20.92 · L 20.88 · C 20.9214:20 · O 20.91 · H 20.91 · L 20.88 · C 20.8914:25 · O 20.88 · H 20.89 · L 20.86 · C 20.8714:30 · O 20.86 · H 20.87 · L 20.86 · C 20.8714:35 · O 20.86 · H 20.89 · L 20.86 · C 20.8814:40 · O 20.87 · H 20.90 · L 20.87 · C 20.8814:45 · O 20.88 · H 20.90 · L 20.87 · C 20.9014:50 · O 20.90 · H 20.90 · L 20.88 · C 20.8814:55 · O 20.89 · H 20.90 · L 20.87 · C 20.8815:00 · O 20.87 · H 20.88 · L 20.82 · C 20.8315:05 · O 20.83 · H 20.88 · L 20.83 · C 20.8515:10 · O 20.84 · H 20.89 · L 20.83 · C 20.8815:29 · O 20.86 · H 20.86 · L 20.86 · C 20.86
21.0320.9220.8109:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 21.02 · H 21.03 · L 20.81 · C 20.9309:30 · O 20.93 · H 21.03 · L 20.91 · C 20.9909:45 · O 20.99 · H 20.99 · L 20.92 · C 20.9910:00 · O 20.99 · H 21.00 · L 20.91 · C 20.9310:15 · O 20.93 · H 20.97 · L 20.93 · C 20.9510:30 · O 20.97 · H 20.97 · L 20.88 · C 20.9310:45 · O 20.94 · H 21.03 · L 20.92 · C 20.9711:00 · O 20.96 · H 21.00 · L 20.95 · C 20.9711:15 · O 20.97 · H 20.98 · L 20.95 · C 20.9611:30 · O 20.96 · H 20.97 · L 20.94 · C 20.9611:45 · O 20.97 · H 21.01 · L 20.96 · C 20.9912:00 · O 20.99 · H 20.99 · L 20.90 · C 20.9012:15 · O 20.91 · H 20.92 · L 20.90 · C 20.9112:30 · O 20.91 · H 20.94 · L 20.89 · C 20.9312:45 · O 20.93 · H 20.93 · L 20.91 · C 20.9213:00 · O 20.92 · H 20.92 · L 20.89 · C 20.9113:15 · O 20.92 · H 20.93 · L 20.90 · C 20.9013:30 · O 20.91 · H 20.91 · L 20.87 · C 20.8713:45 · O 20.88 · H 20.90 · L 20.86 · C 20.9014:00 · O 20.89 · H 20.93 · L 20.88 · C 20.9014:15 · O 20.89 · H 20.92 · L 20.86 · C 20.8714:30 · O 20.86 · H 20.90 · L 20.86 · C 20.8814:45 · O 20.88 · H 20.90 · L 20.87 · C 20.8815:00 · O 20.87 · H 20.89 · L 20.82 · C 20.8815:15 · O 20.86 · H 20.86 · L 20.86 · C 20.86

73 five-minute candles · 25 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

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹21.02 ₹21.03 ₹20.81 ₹20.91 — 3,660,176
09:20 ₹20.88 ₹20.93 ₹20.87 ₹20.93 +0.10% 1,975,829
09:25 ₹20.94 ₹20.95 ₹20.92 ₹20.93 +0.00% 921,122
09:30 ₹20.93 ₹21.00 ₹20.91 ₹20.99 +0.29% 836,514
09:35 ₹21.00 ₹21.03 ₹20.97 ₹20.99 +0.00% 1,094,727
09:40 ₹20.99 ₹21.02 ₹20.98 ₹20.99 +0.00% 959,372
09:45 ₹20.99 ₹20.99 ₹20.96 ₹20.97 -0.10% 796,254
09:50 ₹20.98 ₹20.98 ₹20.92 ₹20.94 -0.14% 1,258,246
09:55 ₹20.95 ₹20.99 ₹20.95 ₹20.99 +0.24% 461,987
10:00 ₹20.99 ₹21.00 ₹20.93 ₹20.94 -0.24% 1,206,206
10:05 ₹20.94 ₹20.95 ₹20.91 ₹20.92 -0.10% 654,838
10:10 ₹20.92 ₹20.94 ₹20.91 ₹20.93 +0.05% 539,680
10:15 ₹20.93 ₹20.96 ₹20.93 ₹20.94 +0.05% 624,219
10:20 ₹20.93 ₹20.95 ₹20.93 ₹20.94 +0.00% 207,138
10:25 ₹20.93 ₹20.97 ₹20.93 ₹20.95 +0.05% 370,275
10:30 ₹20.97 ₹20.97 ₹20.88 ₹20.90 -0.24% 1,492,751
10:35 ₹20.90 ₹20.96 ₹20.90 ₹20.93 +0.14% 599,597
10:40 ₹20.92 ₹20.94 ₹20.91 ₹20.93 +0.00% 521,258
10:45 ₹20.94 ₹20.97 ₹20.92 ₹20.97 +0.19% 357,120
10:50 ₹20.96 ₹21.03 ₹20.96 ₹20.99 +0.10% 1,981,511
10:55 ₹20.99 ₹20.99 ₹20.96 ₹20.97 -0.10% 310,905
11:00 ₹20.96 ₹20.97 ₹20.96 ₹20.96 -0.05% 287,349
11:05 ₹20.97 ₹21.00 ₹20.96 ₹20.97 +0.05% 664,353
11:10 ₹20.98 ₹20.98 ₹20.95 ₹20.97 +0.00% 380,154
11:15 ₹20.97 ₹20.98 ₹20.96 ₹20.96 -0.05% 255,817
11:20 ₹20.96 ₹20.98 ₹20.96 ₹20.96 +0.00% 331,156
11:25 ₹20.97 ₹20.97 ₹20.95 ₹20.96 +0.00% 347,653
11:30 ₹20.96 ₹20.97 ₹20.95 ₹20.97 +0.05% 250,415
11:35 ₹20.96 ₹20.97 ₹20.95 ₹20.95 -0.10% 350,302
11:40 ₹20.96 ₹20.97 ₹20.94 ₹20.96 +0.05% 343,429
11:45 ₹20.97 ₹21.01 ₹20.96 ₹21.00 +0.19% 541,654
11:50 ₹21.00 ₹21.01 ₹20.96 ₹20.98 -0.10% 296,599
11:55 ₹20.98 ₹20.99 ₹20.97 ₹20.99 +0.05% 327,553
12:00 ₹20.99 ₹20.99 ₹20.96 ₹20.98 -0.05% 707,603
12:05 ₹20.97 ₹20.99 ₹20.95 ₹20.96 -0.10% 297,944
12:10 ₹20.96 ₹20.96 ₹20.90 ₹20.90 -0.29% 841,309
12:15 ₹20.91 ₹20.92 ₹20.90 ₹20.92 +0.10% 532,943
12:20 ₹20.91 ₹20.92 ₹20.91 ₹20.92 +0.00% 219,619
12:25 ₹20.91 ₹20.92 ₹20.90 ₹20.91 -0.05% 291,629
12:30 ₹20.91 ₹20.92 ₹20.89 ₹20.89 -0.10% 746,193
12:35 ₹20.90 ₹20.91 ₹20.89 ₹20.90 +0.05% 268,578
12:40 ₹20.91 ₹20.94 ₹20.90 ₹20.93 +0.14% 369,464
12:45 ₹20.93 ₹20.93 ₹20.91 ₹20.92 -0.05% 267,860
12:50 ₹20.91 ₹20.93 ₹20.91 ₹20.92 +0.00% 300,699
12:55 ₹20.92 ₹20.93 ₹20.91 ₹20.92 +0.00% 309,250
13:00 ₹20.92 ₹20.92 ₹20.90 ₹20.90 -0.10% 363,396
13:05 ₹20.91 ₹20.91 ₹20.89 ₹20.91 +0.05% 239,864
13:10 ₹20.91 ₹20.92 ₹20.90 ₹20.91 +0.00% 377,975
13:15 ₹20.92 ₹20.93 ₹20.91 ₹20.91 +0.00% 275,991
13:20 ₹20.91 ₹20.92 ₹20.91 ₹20.92 +0.05% 187,094
13:25 ₹20.91 ₹20.92 ₹20.90 ₹20.90 -0.10% 359,118
13:30 ₹20.91 ₹20.91 ₹20.89 ₹20.90 +0.00% 357,011
13:35 ₹20.90 ₹20.91 ₹20.89 ₹20.91 +0.05% 443,846
13:40 ₹20.90 ₹20.91 ₹20.87 ₹20.87 -0.19% 601,245
13:45 ₹20.88 ₹20.89 ₹20.86 ₹20.87 +0.00% 317,467
13:50 ₹20.88 ₹20.89 ₹20.87 ₹20.88 +0.05% 282,785
13:55 ₹20.88 ₹20.90 ₹20.87 ₹20.90 +0.10% 320,114
14:00 ₹20.89 ₹20.93 ₹20.89 ₹20.93 +0.14% 734,787
14:05 ₹20.92 ₹20.93 ₹20.89 ₹20.91 -0.10% 640,652
14:10 ₹20.91 ₹20.91 ₹20.88 ₹20.90 -0.05% 652,472
14:15 ₹20.89 ₹20.92 ₹20.88 ₹20.92 +0.10% 555,638
14:20 ₹20.91 ₹20.91 ₹20.88 ₹20.89 -0.14% 612,745
14:25 ₹20.88 ₹20.89 ₹20.86 ₹20.87 -0.10% 613,307
14:30 ₹20.86 ₹20.87 ₹20.86 ₹20.87 +0.00% 528,809
14:35 ₹20.86 ₹20.89 ₹20.86 ₹20.88 +0.05% 670,864
14:40 ₹20.87 ₹20.90 ₹20.87 ₹20.88 +0.00% 630,390
14:45 ₹20.88 ₹20.90 ₹20.87 ₹20.90 +0.10% 1,129,851
14:50 ₹20.90 ₹20.90 ₹20.88 ₹20.88 -0.10% 534,797
14:55 ₹20.89 ₹20.90 ₹20.87 ₹20.88 +0.00% 704,246
15:00 ₹20.87 ₹20.88 ₹20.82 ₹20.83 -0.24% 2,143,248
15:05 ₹20.83 ₹20.88 ₹20.83 ₹20.85 +0.10% 2,025,265
15:10 ₹20.84 ₹20.89 ₹20.83 ₹20.88 +0.14% 14,919,925
15:29 ₹20.86 ₹20.86 ₹20.86 ₹20.86 -0.10% 47,783,948