Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yatra Online Inc (NQ: YTRA )

1.280 -0.330 (-20.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.750 1.790 1.660 1.740 82,050 -0.01(-0.57%)
Feb 25, 2022 1.750 1.750 1.650 1.750 104,233 +0.08(+4.79%)
Feb 24, 2022 1.730 1.730 1.640 1.670 106,266 -0.06(-3.47%)
Feb 23, 2022 1.750 1.750 1.700 1.730 55,449 +0.01(+0.58%)
Feb 22, 2022 1.740 1.780 1.685 1.720 149,557 -0.06(-3.37%)
Feb 18, 2022 1.780 0 -0.07(-3.78%)
Feb 17, 2022 1.800 2.000 1.785 1.850 506,248 +0.05(+2.78%)
Feb 16, 2022 1.870 1.870 1.770 1.800 30,440 -0.07(-3.74%)
Feb 15, 2022 1.830 1.870 1.800 1.870 65,380 +0.07(+3.89%)
Feb 14, 2022 1.790 1.800 1.722 1.800 55,120 +0.03(+1.69%)
Feb 11, 2022 1.780 1.795 1.710 1.770 81,170 -0.01(-0.56%)
Feb 10, 2022 1.770 1.800 1.770 1.780 74,344 +0.01(+0.56%)
Feb 09, 2022 1.690 1.790 1.680 1.770 149,453 +0.09(+5.36%)
Feb 08, 2022 1.650 1.720 1.628 1.680 19,319 +0.01(+0.60%)
Feb 07, 2022 1.660 1.700 1.650 1.670 33,285 +0.00(+0.00%)
Feb 04, 2022 1.680 1.710 1.630 1.670 16,380 -0.02(-0.89%)
Feb 03, 2022 1.720 1.680 1.685 44,218 -0.04(-2.60%)
Feb 02, 2022 1.750 1.755 1.730 1.730 46,261 -0.01(-0.57%)
Feb 01, 2022 1.700 1.770 1.690 1.740 28,519 -0.02(-1.14%)
Jan 31, 2022 1.660 1.780 1.653 1.760 102,249 +0.11(+6.67%)
Jan 28, 2022 1.650 1.680 1.580 1.650 102,377 +0.00(+0.00%)
Jan 27, 2022 1.660 1.690 1.630 1.650 289,630 +0.00(+0.00%)
Jan 26, 2022 1.700 1.740 1.650 1.650 134,976 -0.07(-4.07%)
Jan 25, 2022 1.680 1.740 1.650 1.720 57,461 +0.00(+0.00%)
Jan 24, 2022 1.720 1.770 1.625 1.720 152,020 -0.08(-4.44%)
Jan 21, 2022 1.940 1.940 1.760 1.800 252,604 -0.16(-8.16%)
Jan 20, 2022 1.900 2.000 1.885 1.960 227,294 +0.09(+4.81%)
Jan 19, 2022 1.720 1.890 1.720 1.870 756,839 +0.13(+7.47%)
Jan 18, 2022 1.740 1.775 1.700 1.740 61,992 -0.01(-0.57%)
Jan 14, 2022 1.750 0 -0.13(-6.91%)
Jan 13, 2022 1.750 1.980 1.750 1.880 206,174 +0.14(+8.05%)
Jan 12, 2022 1.710 1.759 1.700 1.740 50,873 +0.04(+2.35%)
Jan 11, 2022 1.690 1.740 1.680 1.700 55,357 +0.00(+0.00%)
Jan 10, 2022 1.720 1.720 1.680 1.700 25,965 +0.00(+0.00%)
Jan 07, 2022 1.680 1.770 1.661 1.700 95,469 +0.01(+0.59%)
Jan 06, 2022 1.690 1.740 1.660 1.690 64,912 +0.00(+0.00%)
Jan 05, 2022 1.750 1.774 1.678 1.690 49,411 -0.04(-2.31%)
Jan 04, 2022 1.740 1.750 1.720 1.730 42,282 +0.00(+0.29%)
Jan 03, 2022 1.720 1.750 1.680 1.725 129,694 -0.00(-0.29%)
Dec 31, 2021 1.700 1.800 1.690 1.730 119,477 +0.01(+0.58%)
Dec 30, 2021 1.710 1.765 1.680 1.720 169,705 +0.03(+1.78%)
Dec 29, 2021 1.710 1.730 1.640 1.690 131,690 -0.04(-2.31%)
Dec 28, 2021 1.790 1.790 1.720 1.730 73,201 -0.02(-1.14%)
Dec 27, 2021 1.760 1.800 1.680 1.750 187,911 +0.01(+0.57%)
Dec 23, 2021 1.870 1.870 1.720 1.740 173,008 -0.11(-5.95%)
Dec 22, 2021 1.800 1.990 1.740 1.850 551,883 +0.10(+5.71%)
Dec 21, 2021 1.780 1.810 1.720 1.750 179,989 -0.03(-1.69%)
Dec 20, 2021 1.770 1.830 1.705 1.780 243,669 +0.05(+2.89%)
Dec 17, 2021 1.790 1.793 1.700 1.730 141,465 -0.06(-3.35%)
Dec 16, 2021 1.840 1.840 1.760 1.790 92,397 -0.04(-2.19%)
Dec 15, 2021 1.800 1.850 1.750 1.830 75,173 +0.03(+1.67%)
Dec 14, 2021 1.790 1.840 1.760 1.800 137,782 -0.01(-0.55%)
Dec 13, 2021 1.930 1.930 1.790 1.810 196,607 -0.08(-4.23%)
Dec 10, 2021 1.920 1.980 1.870 1.890 96,746 +0.04(+2.16%)
Dec 09, 2021 1.900 1.938 1.850 1.850 71,291 -0.05(-2.63%)
Dec 08, 2021 1.810 1.970 1.810 1.900 108,417 -0.05(-2.56%)
Dec 07, 2021 1.960 2.020 1.930 1.950 154,917 +0.02(+1.04%)
Dec 06, 2021 2.020 2.030 1.850 1.930 110,804 +0.06(+3.21%)
Dec 03, 2021 1.950 1.980 1.860 1.870 145,939 -0.05(-2.60%)
Dec 02, 2021 1.960 2.030 1.910 1.920 167,331 -0.03(-1.54%)
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.