Mercado fechado

Yes Bank Limited (YESBANK.BO)

BSE - BSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
23,82+0,01 (+0,04%)
No fechamento: 03:59PM IST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202423,9823,9823,7223,8223,8215.017.210
13 de jun. de 202424,3924,4823,7223,8123,8121.039.680
12 de jun. de 202423,7524,3723,7024,1324,1331.263.760
11 de jun. de 202423,9924,1223,5623,6323,6314.045.450
10 de jun. de 202423,4924,4923,2123,8423,8449.225.940
07 de jun. de 202422,8523,3022,6423,1823,1826.408.710
06 de jun. de 202422,8023,2622,8022,9222,9228.073.420
05 de jun. de 202422,0522,8921,6222,6622,6623.049.020
04 de jun. de 202423,5023,5020,9721,8421,8435.835.010
03 de jun. de 202424,4024,6423,4123,5423,5427.692.380
31 de mai. de 202422,6523,3822,4122,9922,9930.044.060
30 de mai. de 202422,7322,8722,5022,5522,5515.267.380
29 de mai. de 202422,7422,8522,5122,7422,7412.561.070
28 de mai. de 202423,0123,1022,6522,7822,7819.771.650
27 de mai. de 202423,0523,4422,8123,0423,0434.516.500
24 de mai. de 202423,0723,3922,9723,0323,0320.088.550
23 de mai. de 202423,0223,2022,9623,0823,0820.225.810
22 de mai. de 202423,2923,4422,7622,9722,9720.500.110
21 de mai. de 202423,3623,4823,0023,2423,2424.157.900
17 de mai. de 202422,6623,1422,5923,0123,0126.442.310
16 de mai. de 202422,7123,1322,6022,6722,6721.219.840
15 de mai. de 202422,7322,7822,4522,5922,5919.819.450
14 de mai. de 202422,3523,1622,2722,5322,5317.831.830
13 de mai. de 202422,5422,5421,8622,2422,2426.913.170
10 de mai. de 202422,6522,7522,0322,4922,4932.085.800
09 de mai. de 202423,0223,1522,5022,6522,6530.991.440
08 de mai. de 202423,0023,3022,7522,9822,9838.187.890
07 de mai. de 202424,1324,2822,6722,8722,8759.849.460
06 de mai. de 202425,2025,2823,9524,1124,1130.968.600
03 de mai. de 202424,8525,8224,5524,9624,9659.247.490
02 de mai. de 202426,0026,0025,3125,4425,4442.168.890
30 de abr. de 202427,2827,3926,0526,1726,1745.243.460
29 de abr. de 202427,5228,5026,9227,1127,1179.600.820
26 de abr. de 202426,0226,4425,9526,1526,1535.653.100
25 de abr. de 202425,4126,3025,2925,9625,9630.818.520
24 de abr. de 202425,8325,9625,4025,4725,4723.349.350
23 de abr. de 202425,5026,5025,4325,6625,6646.475.760
22 de abr. de 202424,0425,3024,0225,2125,2131.534.250
19 de abr. de 202423,7224,1023,2823,9423,9421.210.020
18 de abr. de 202424,0424,4423,8023,8923,8925.442.020
16 de abr. de 202423,8224,2623,7423,9623,9614.008.050
15 de abr. de 202424,1524,3823,6223,9123,9139.714.970
12 de abr. de 202424,4725,1224,2024,2524,2524.782.590
10 de abr. de 202424,6424,7924,3124,4724,4717.888.950
09 de abr. de 202424,8025,2024,4824,5524,5529.365.690
08 de abr. de 202425,2925,3624,6524,7524,7572.068.930
05 de abr. de 202424,9225,3724,7525,2225,2232.785.700
04 de abr. de 202425,6025,7724,7224,9124,9140.932.330
03 de abr. de 202424,6325,4924,4425,4025,4047.807.120
02 de abr. de 202424,5124,8324,2224,6224,6220.046.270
01 de abr. de 202423,2724,6723,2724,4324,4336.299.700
28 de mar. de 202423,2023,5523,1023,2023,2020.770.890
27 de mar. de 202423,5523,7423,0123,1323,1321.152.920
26 de mar. de 202423,9124,1323,4523,5423,5431.476.140
22 de mar. de 202423,4024,2023,2323,9123,9136.372.940
21 de mar. de 202423,3223,6323,1123,4123,4119.948.850
20 de mar. de 202423,2523,6022,8123,0323,0329.874.920
19 de mar. de 202423,4323,6922,8422,9722,9725.670.610
18 de mar. de 202423,9324,1023,2423,4323,4335.291.210
15 de mar. de 202423,6124,3522,7623,8223,8263.017.170
14 de mar. de 202420,9623,7420,5323,4323,4394.531.540
13 de mar. de 202422,9023,0920,7420,9620,9676.925.590
12 de mar. de 202423,7523,8522,7022,8322,8342.162.690
11 de mar. de 202424,0024,2723,5523,6723,6731.027.230
07 de mar. de 202423,7124,1923,6523,8823,8820.519.250
06 de mar. de 202424,3224,4923,5023,5823,5852.133.420
05 de mar. de 202424,8024,9824,4024,5324,5325.818.350
04 de mar. de 202425,5625,6924,6524,8024,8016.775.020
01 de mar. de 202424,9425,1024,5624,9124,9132.862.370
29 de fev. de 202424,1424,7723,8524,4524,4552.390.510
28 de fev. de 202425,3925,4523,6223,8423,8469.061.250
27 de fev. de 202425,2326,1225,0225,1125,1142.664.730
26 de fev. de 202425,9925,9925,1125,2325,2356.639.240
23 de fev. de 202426,9327,4026,1126,2326,2361.303.210
22 de fev. de 202425,7827,3324,9627,1627,1679.877.260
21 de fev. de 202426,8127,0925,4225,5425,5480.534.320
20 de fev. de 202427,1027,3326,4626,6026,6052.810.140
19 de fev. de 202428,4528,5827,0027,1027,10187.233.800
16 de fev. de 202429,1629,7128,3028,4228,4229.602.050
15 de fev. de 202429,0029,7827,1029,0129,01422.657.400
14 de fev. de 202427,1428,9027,0028,7028,7032.210.350
13 de fev. de 202428,4028,9826,8027,8527,8525.563.630
12 de fev. de 202432,0032,3228,0128,2828,2840.907.900
09 de fev. de 202430,2832,8129,2531,3731,37173.657.900
08 de fev. de 202431,1832,7428,8730,0330,03237.424.500
07 de fev. de 202426,1930,5025,9529,8329,83259.151.600
06 de fev. de 202423,0225,6823,0225,4225,42136.195.300
05 de fev. de 202423,7023,8222,6222,8022,8053.583.360
02 de fev. de 202423,9924,1323,6023,7023,7026.622.820
01 de fev. de 202424,1724,2323,7023,8923,8932.765.430
31 de jan. de 202424,0024,2923,9224,0724,0736.371.540
30 de jan. de 202424,4124,4923,8123,9023,9046.773.050
29 de jan. de 202425,3825,5024,2524,3524,3564.670.770
25 de jan. de 202424,8325,2824,7024,8824,8829.679.250
24 de jan. de 202424,1924,8023,6724,6824,6849.902.940
23 de jan. de 202425,5725,6423,9224,0624,0651.020.870
19 de jan. de 202425,1425,5525,0825,1725,1748.110.370
18 de jan. de 2024------
17 de jan. de 202425,4025,6424,6524,7624,7674.098.570
16 de jan. de 202424,9926,2524,8825,6725,6773.035.620
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...