Skip to main content

Yatra Online Inc (NQ: YTRA )

1.590 -0.040 (-2.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.640 1.640 1.580 1.590 90,486 -0.04(-2.45%)
Mar 27, 2024 1.640 1.640 1.595 1.630 111,358 +0.02(+1.24%)
Mar 26, 2024 1.600 1.625 1.590 1.610 99,414 +0.02(+1.26%)
Mar 25, 2024 1.580 1.660 1.560 1.590 145,360 +0.00(+0.00%)
Mar 22, 2024 1.480 1.610 1.480 1.590 177,418 +0.11(+7.80%)
Mar 21, 2024 1.420 1.500 1.420 1.475 91,007 +0.08(+5.36%)
Mar 20, 2024 1.430 1.430 1.390 1.400 716,131 -0.03(-1.75%)
Mar 19, 2024 1.440 1.450 1.390 1.425 304,454 -0.01(-1.04%)
Mar 18, 2024 1.470 1.590 1.430 1.440 614,235 -0.03(-2.04%)
Mar 15, 2024 1.560 1.566 1.460 1.470 589,156 -0.08(-5.47%)
Mar 14, 2024 1.530 1.587 1.530 1.555 76,879 +0.02(+1.63%)
Mar 13, 2024 1.560 1.600 1.490 1.530 200,672 +0.01(+0.66%)
Mar 12, 2024 1.490 1.607 1.490 1.520 482,218 +0.05(+3.40%)
Mar 11, 2024 1.470 1.495 1.450 1.470 93,579 -0.03(-2.00%)
Mar 08, 2024 1.530 1.530 1.460 1.500 65,576 +0.00(+0.00%)
Mar 07, 2024 1.500 1.520 1.460 1.500 68,873 +0.00(+0.00%)
Mar 06, 2024 1.500 1.540 1.480 1.500 82,599 +0.01(+0.67%)
Mar 05, 2024 1.580 1.600 1.490 1.490 178,307 -0.10(-6.29%)
Mar 04, 2024 1.600 1.640 1.590 1.590 107,231 -0.02(-1.24%)
Mar 01, 2024 1.590 1.635 1.590 1.610 57,461 +0.00(+0.00%)
Feb 29, 2024 1.670 1.670 1.590 1.610 116,330 +0.00(+0.00%)
Feb 28, 2024 1.600 1.620 1.600 1.610 72,228 +0.01(+0.63%)
Feb 27, 2024 1.580 1.610 1.580 1.600 83,021 +0.02(+1.27%)
Feb 26, 2024 1.580 1.610 1.580 1.580 46,651 +0.00(+0.00%)
Feb 23, 2024 1.580 1.610 1.580 1.580 69,847 -0.01(-0.63%)
Feb 22, 2024 1.610 1.610 1.580 1.590 88,389 -0.02(-1.24%)
Feb 21, 2024 1.620 1.630 1.600 1.610 150,128 +0.00(+0.00%)
Feb 20, 2024 1.610 1.630 1.610 1.610 147,242 -0.02(-1.23%)
Feb 16, 2024 1.610 1.640 1.610 1.630 191,604 +0.01(+0.62%)
Feb 15, 2024 1.630 1.655 1.610 1.620 118,117 -0.02(-1.22%)
Feb 14, 2024 1.650 1.698 1.610 1.640 247,235 +0.05(+3.14%)
Feb 13, 2024 1.600 1.630 1.590 1.590 175,874 -0.02(-1.55%)
Feb 12, 2024 1.610 1.630 1.610 1.615 99,783 -0.01(-0.92%)
Feb 09, 2024 1.620 1.656 1.610 1.630 39,957 +0.01(+0.62%)
Feb 08, 2024 1.610 1.650 1.585 1.620 75,764 +0.01(+0.62%)
Feb 07, 2024 1.640 1.640 1.610 1.610 49,054 -0.01(-0.62%)
Feb 06, 2024 1.640 1.658 1.610 1.620 58,180 -0.02(-1.22%)
Feb 05, 2024 1.650 1.660 1.620 1.640 63,638 +0.01(+0.61%)
Feb 02, 2024 1.660 1.680 1.610 1.630 144,352 -0.04(-2.40%)
Feb 01, 2024 1.700 1.700 1.650 1.670 62,484 -0.02(-1.18%)
Jan 31, 2024 1.680 1.700 1.670 1.690 54,343 +0.00(+0.00%)
Jan 30, 2024 1.690 1.720 1.680 1.690 48,947 -0.03(-1.74%)
Jan 29, 2024 1.840 1.840 1.690 1.720 131,820 -0.06(-3.64%)
Jan 26, 2024 1.800 1.805 1.720 1.785 49,756 +0.00(+0.28%)
Jan 25, 2024 1.870 1.870 1.770 1.780 54,605 -0.05(-2.73%)
Jan 24, 2024 1.850 1.890 1.810 1.830 38,072 -0.04(-2.14%)
Jan 23, 2024 1.910 1.930 1.820 1.870 153,313 -0.01(-0.53%)
Jan 22, 2024 1.880 1.927 1.850 1.880 215,741 +0.00(+0.27%)
Jan 19, 2024 1.870 1.930 1.850 1.875 90,625 +0.00(+0.27%)
Jan 18, 2024 1.780 1.900 1.780 1.870 168,307 +0.07(+3.60%)
Jan 17, 2024 1.780 1.820 1.760 1.805 108,132 +0.00(+0.28%)
Jan 16, 2024 1.720 1.830 1.700 1.800 159,104 +0.08(+4.65%)
Jan 12, 2024 1.680 1.760 1.680 1.720 92,400 +0.00(+0.00%)
Jan 11, 2024 1.690 1.740 1.620 1.720 185,389 +0.05(+2.99%)
Jan 10, 2024 1.620 1.670 1.580 1.670 115,281 +0.10(+6.37%)
Jan 09, 2024 1.620 1.640 1.560 1.570 96,104 -0.03(-1.88%)
Jan 08, 2024 1.620 1.625 1.570 1.600 94,943 +0.00(+0.00%)
Jan 05, 2024 1.620 1.670 1.600 1.600 65,230 -0.04(-2.44%)
Jan 04, 2024 1.610 1.665 1.600 1.640 33,866 +0.01(+0.61%)
Jan 03, 2024 1.700 1.745 1.630 1.630 70,836 -0.06(-3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.