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.

7 Oct 2026

Open ₹20.90 High ₹20.93 Low ₹20.63 Close ₹20.79 ▼ -0.53% in the session
20.9320.7820.6309:1510:0011:0012:0013:0014:0015:0015:2909:15 · O 20.90 · H 20.90 · L 20.71 · C 20.8409:20 · O 20.84 · H 20.87 · L 20.81 · C 20.8409:25 · O 20.83 · H 20.84 · L 20.82 · C 20.8209:30 · O 20.83 · H 20.84 · L 20.80 · C 20.8209:35 · O 20.81 · H 20.83 · L 20.79 · C 20.8009:40 · O 20.79 · H 20.80 · L 20.77 · C 20.8009:45 · O 20.79 · H 20.80 · L 20.76 · C 20.7909:50 · O 20.80 · H 20.81 · L 20.77 · C 20.7709:55 · O 20.78 · H 20.79 · L 20.77 · C 20.7910:00 · O 20.79 · H 20.82 · L 20.68 · C 20.7310:05 · O 20.72 · H 20.74 · L 20.68 · C 20.7210:10 · O 20.73 · H 20.76 · L 20.70 · C 20.7410:15 · O 20.74 · H 20.81 · L 20.69 · C 20.7810:20 · O 20.78 · H 20.84 · L 20.71 · C 20.7110:25 · O 20.72 · H 20.77 · L 20.71 · C 20.7510:30 · O 20.76 · H 20.76 · L 20.65 · C 20.6610:35 · O 20.66 · H 20.71 · L 20.66 · C 20.7110:40 · O 20.70 · H 20.73 · L 20.70 · C 20.7110:45 · O 20.70 · H 20.72 · L 20.69 · C 20.7210:50 · O 20.71 · H 20.77 · L 20.71 · C 20.7310:55 · O 20.73 · H 20.78 · L 20.72 · C 20.7811:00 · O 20.78 · H 20.78 · L 20.74 · C 20.7411:05 · O 20.74 · H 20.84 · L 20.73 · C 20.8211:10 · O 20.81 · H 20.83 · L 20.81 · C 20.8211:15 · O 20.82 · H 20.82 · L 20.77 · C 20.7811:20 · O 20.77 · H 20.78 · L 20.75 · C 20.7811:25 · O 20.78 · H 20.78 · L 20.74 · C 20.7511:30 · O 20.75 · H 20.75 · L 20.70 · C 20.7311:35 · O 20.72 · H 20.75 · L 20.71 · C 20.7411:40 · O 20.74 · H 20.75 · L 20.72 · C 20.7311:45 · O 20.74 · H 20.75 · L 20.72 · C 20.7511:50 · O 20.74 · H 20.76 · L 20.74 · C 20.7611:55 · O 20.75 · H 20.82 · L 20.75 · C 20.8112:00 · O 20.80 · H 20.89 · L 20.80 · C 20.8812:05 · O 20.88 · H 20.93 · L 20.81 · C 20.8212:10 · O 20.83 · H 20.83 · L 20.80 · C 20.8112:15 · O 20.80 · H 20.81 · L 20.77 · C 20.7812:20 · O 20.77 · H 20.79 · L 20.77 · C 20.7712:25 · O 20.78 · H 20.78 · L 20.73 · C 20.7412:30 · O 20.75 · H 20.77 · L 20.74 · C 20.7612:35 · O 20.76 · H 20.77 · L 20.75 · C 20.7612:40 · O 20.76 · H 20.77 · L 20.75 · C 20.7512:45 · O 20.76 · H 20.76 · L 20.74 · C 20.7412:50 · O 20.74 · H 20.76 · L 20.74 · C 20.7512:55 · O 20.75 · H 20.76 · L 20.71 · C 20.7113:00 · O 20.70 · H 20.72 · L 20.69 · C 20.7113:05 · O 20.71 · H 20.71 · L 20.63 · C 20.6413:10 · O 20.65 · H 20.68 · L 20.63 · C 20.6713:15 · O 20.66 · H 20.70 · L 20.66 · C 20.6813:20 · O 20.69 · H 20.69 · L 20.66 · C 20.6613:25 · O 20.67 · H 20.71 · L 20.66 · C 20.7013:30 · O 20.71 · H 20.72 · L 20.69 · C 20.7113:35 · O 20.70 · H 20.72 · L 20.69 · C 20.6913:40 · O 20.70 · H 20.70 · L 20.67 · C 20.6913:45 · O 20.68 · H 20.70 · L 20.67 · C 20.6913:50 · O 20.69 · H 20.69 · L 20.67 · C 20.6813:55 · O 20.68 · H 20.71 · L 20.68 · C 20.7014:00 · O 20.69 · H 20.75 · L 20.68 · C 20.7514:05 · O 20.75 · H 20.76 · L 20.74 · C 20.7514:10 · O 20.75 · H 20.76 · L 20.73 · C 20.7314:15 · O 20.73 · H 20.78 · L 20.73 · C 20.7814:20 · O 20.78 · H 20.80 · L 20.77 · C 20.8014:25 · O 20.79 · H 20.87 · L 20.79 · C 20.8614:30 · O 20.85 · H 20.90 · L 20.85 · C 20.8714:35 · O 20.88 · H 20.88 · L 20.84 · C 20.8514:40 · O 20.84 · H 20.86 · L 20.83 · C 20.8514:45 · O 20.85 · H 20.87 · L 20.84 · C 20.8514:50 · O 20.84 · H 20.85 · L 20.81 · C 20.8214:55 · O 20.82 · H 20.84 · L 20.81 · C 20.8115:00 · O 20.82 · H 20.82 · L 20.78 · C 20.7815:05 · O 20.79 · H 20.79 · L 20.74 · C 20.7515:10 · O 20.74 · H 20.75 · L 20.70 · C 20.7415:29 · O 20.79 · H 20.79 · L 20.79 · C 20.79
20.9320.7820.6309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 20.90 · H 20.90 · L 20.71 · C 20.8209:30 · O 20.83 · H 20.84 · L 20.77 · C 20.8009:45 · O 20.79 · H 20.81 · L 20.76 · C 20.7910:00 · O 20.79 · H 20.82 · L 20.68 · C 20.7410:15 · O 20.74 · H 20.84 · L 20.69 · C 20.7510:30 · O 20.76 · H 20.76 · L 20.65 · C 20.7110:45 · O 20.70 · H 20.78 · L 20.69 · C 20.7811:00 · O 20.78 · H 20.84 · L 20.73 · C 20.8211:15 · O 20.82 · H 20.82 · L 20.74 · C 20.7511:30 · O 20.75 · H 20.75 · L 20.70 · C 20.7311:45 · O 20.74 · H 20.82 · L 20.72 · C 20.8112:00 · O 20.80 · H 20.93 · L 20.80 · C 20.8112:15 · O 20.80 · H 20.81 · L 20.73 · C 20.7412:30 · O 20.75 · H 20.77 · L 20.74 · C 20.7512:45 · O 20.76 · H 20.76 · L 20.71 · C 20.7113:00 · O 20.70 · H 20.72 · L 20.63 · C 20.6713:15 · O 20.66 · H 20.71 · L 20.66 · C 20.7013:30 · O 20.71 · H 20.72 · L 20.67 · C 20.6913:45 · O 20.68 · H 20.71 · L 20.67 · C 20.7014:00 · O 20.69 · H 20.76 · L 20.68 · C 20.7314:15 · O 20.73 · H 20.87 · L 20.73 · C 20.8614:30 · O 20.85 · H 20.90 · L 20.83 · C 20.8514:45 · O 20.85 · H 20.87 · L 20.81 · C 20.8115:00 · O 20.82 · H 20.82 · L 20.70 · C 20.7415:15 · O 20.79 · H 20.79 · L 20.79 · C 20.79

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 ₹20.90 ₹20.90 ₹20.71 ₹20.84 — 2,659,624
09:20 ₹20.84 ₹20.87 ₹20.81 ₹20.84 +0.00% 1,758,876
09:25 ₹20.83 ₹20.84 ₹20.82 ₹20.82 -0.10% 1,582,398
09:30 ₹20.83 ₹20.84 ₹20.80 ₹20.82 +0.00% 1,352,312
09:35 ₹20.81 ₹20.83 ₹20.79 ₹20.80 -0.10% 770,135
09:40 ₹20.79 ₹20.80 ₹20.77 ₹20.80 +0.00% 1,595,247
09:45 ₹20.79 ₹20.80 ₹20.76 ₹20.79 -0.05% 963,434
09:50 ₹20.80 ₹20.81 ₹20.77 ₹20.77 -0.10% 875,034
09:55 ₹20.78 ₹20.79 ₹20.77 ₹20.79 +0.10% 364,591
10:00 ₹20.79 ₹20.82 ₹20.68 ₹20.73 -0.29% 3,778,514
10:05 ₹20.72 ₹20.74 ₹20.68 ₹20.72 -0.05% 2,325,872
10:10 ₹20.73 ₹20.76 ₹20.70 ₹20.74 +0.10% 1,189,975
10:15 ₹20.74 ₹20.81 ₹20.69 ₹20.78 +0.19% 3,439,717
10:20 ₹20.78 ₹20.84 ₹20.71 ₹20.71 -0.34% 2,403,823
10:25 ₹20.72 ₹20.77 ₹20.71 ₹20.75 +0.19% 1,102,895
10:30 ₹20.76 ₹20.76 ₹20.65 ₹20.66 -0.43% 2,863,050
10:35 ₹20.66 ₹20.71 ₹20.66 ₹20.71 +0.24% 775,969
10:40 ₹20.70 ₹20.73 ₹20.70 ₹20.71 +0.00% 819,407
10:45 ₹20.70 ₹20.72 ₹20.69 ₹20.72 +0.05% 555,828
10:50 ₹20.71 ₹20.77 ₹20.71 ₹20.73 +0.05% 1,351,300
10:55 ₹20.73 ₹20.78 ₹20.72 ₹20.78 +0.24% 946,607
11:00 ₹20.78 ₹20.78 ₹20.74 ₹20.74 -0.19% 1,178,038
11:05 ₹20.74 ₹20.84 ₹20.73 ₹20.82 +0.39% 1,704,645
11:10 ₹20.81 ₹20.83 ₹20.81 ₹20.82 +0.00% 353,124
11:15 ₹20.82 ₹20.82 ₹20.77 ₹20.78 -0.19% 450,369
11:20 ₹20.77 ₹20.78 ₹20.75 ₹20.78 +0.00% 569,054
11:25 ₹20.78 ₹20.78 ₹20.74 ₹20.75 -0.14% 383,048
11:30 ₹20.75 ₹20.75 ₹20.70 ₹20.73 -0.10% 1,042,707
11:35 ₹20.72 ₹20.75 ₹20.71 ₹20.74 +0.05% 552,147
11:40 ₹20.74 ₹20.75 ₹20.72 ₹20.73 -0.05% 732,831
11:45 ₹20.74 ₹20.75 ₹20.72 ₹20.75 +0.10% 374,337
11:50 ₹20.74 ₹20.76 ₹20.74 ₹20.76 +0.05% 199,627
11:55 ₹20.75 ₹20.82 ₹20.75 ₹20.81 +0.24% 879,125
12:00 ₹20.80 ₹20.89 ₹20.80 ₹20.88 +0.34% 2,029,063
12:05 ₹20.88 ₹20.93 ₹20.81 ₹20.82 -0.29% 1,973,709
12:10 ₹20.83 ₹20.83 ₹20.80 ₹20.81 -0.05% 546,213
12:15 ₹20.80 ₹20.81 ₹20.77 ₹20.78 -0.14% 1,374,475
12:20 ₹20.77 ₹20.79 ₹20.77 ₹20.77 -0.05% 297,702
12:25 ₹20.78 ₹20.78 ₹20.73 ₹20.74 -0.14% 925,858
12:30 ₹20.75 ₹20.77 ₹20.74 ₹20.76 +0.10% 395,451
12:35 ₹20.76 ₹20.77 ₹20.75 ₹20.76 +0.00% 396,503
12:40 ₹20.76 ₹20.77 ₹20.75 ₹20.75 -0.05% 332,135
12:45 ₹20.76 ₹20.76 ₹20.74 ₹20.74 -0.05% 380,907
12:50 ₹20.74 ₹20.76 ₹20.74 ₹20.75 +0.05% 273,211
12:55 ₹20.75 ₹20.76 ₹20.71 ₹20.71 -0.19% 934,060
13:00 ₹20.70 ₹20.72 ₹20.69 ₹20.71 +0.00% 1,608,857
13:05 ₹20.71 ₹20.71 ₹20.63 ₹20.64 -0.34% 1,465,371
13:10 ₹20.65 ₹20.68 ₹20.63 ₹20.67 +0.15% 515,820
13:15 ₹20.66 ₹20.70 ₹20.66 ₹20.68 +0.05% 525,756
13:20 ₹20.69 ₹20.69 ₹20.66 ₹20.66 -0.10% 540,825
13:25 ₹20.67 ₹20.71 ₹20.66 ₹20.70 +0.19% 409,141
13:30 ₹20.71 ₹20.72 ₹20.69 ₹20.71 +0.05% 251,128
13:35 ₹20.70 ₹20.72 ₹20.69 ₹20.69 -0.10% 223,205
13:40 ₹20.70 ₹20.70 ₹20.67 ₹20.69 +0.00% 454,373
13:45 ₹20.68 ₹20.70 ₹20.67 ₹20.69 +0.00% 224,885
13:50 ₹20.69 ₹20.69 ₹20.67 ₹20.68 -0.05% 280,786
13:55 ₹20.68 ₹20.71 ₹20.68 ₹20.70 +0.10% 303,316
14:00 ₹20.69 ₹20.75 ₹20.68 ₹20.75 +0.24% 920,050
14:05 ₹20.75 ₹20.76 ₹20.74 ₹20.75 +0.00% 354,219
14:10 ₹20.75 ₹20.76 ₹20.73 ₹20.73 -0.10% 411,851
14:15 ₹20.73 ₹20.78 ₹20.73 ₹20.78 +0.24% 715,581
14:20 ₹20.78 ₹20.80 ₹20.77 ₹20.80 +0.10% 342,363
14:25 ₹20.79 ₹20.87 ₹20.79 ₹20.86 +0.29% 1,691,147
14:30 ₹20.85 ₹20.90 ₹20.85 ₹20.87 +0.05% 1,018,114
14:35 ₹20.88 ₹20.88 ₹20.84 ₹20.85 -0.10% 756,084
14:40 ₹20.84 ₹20.86 ₹20.83 ₹20.85 +0.00% 683,505
14:45 ₹20.85 ₹20.87 ₹20.84 ₹20.85 +0.00% 605,713
14:50 ₹20.84 ₹20.85 ₹20.81 ₹20.82 -0.14% 967,049
14:55 ₹20.82 ₹20.84 ₹20.81 ₹20.81 -0.05% 801,829
15:00 ₹20.82 ₹20.82 ₹20.78 ₹20.78 -0.14% 2,198,956
15:05 ₹20.79 ₹20.79 ₹20.74 ₹20.75 -0.14% 1,837,346
15:10 ₹20.74 ₹20.75 ₹20.70 ₹20.74 -0.05% 22,590,366
15:29 ₹20.79 ₹20.79 ₹20.79 ₹20.79 +0.24% 72,443,059