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

Yatra Online Inc (NQ: YTRA )

1.460 -0.010 (-0.68%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.420 1.480 1.420 1.460 93,300 +0.04(+2.82%)
Apr 29, 2024 1.320 1.430 1.320 1.420 197,054 +0.12(+9.23%)
Apr 26, 2024 1.270 1.330 1.250 1.300 130,764 +0.05(+4.00%)
Apr 25, 2024 1.260 1.279 1.230 1.250 123,795 +0.00(+0.00%)
Apr 24, 2024 1.290 1.338 1.240 1.250 476,035 -0.04(-3.10%)
Apr 23, 2024 1.300 1.390 1.280 1.290 458,229 +0.00(+0.00%)
Apr 22, 2024 1.310 1.380 1.290 1.290 636,994 -0.10(-7.53%)
Apr 19, 2024 1.440 1.450 1.380 1.395 390,913 -0.03(-2.45%)
Apr 18, 2024 1.420 1.440 1.410 1.430 183,150 +0.03(+2.14%)
Apr 17, 2024 1.460 1.460 1.400 1.400 196,136 -0.06(-4.11%)
Apr 16, 2024 1.410 1.487 1.395 1.460 219,674 +0.05(+3.55%)
Apr 15, 2024 1.500 1.540 1.410 1.410 238,978 -0.11(-7.24%)
Apr 12, 2024 1.500 1.554 1.490 1.520 125,995 +0.04(+2.70%)
Apr 11, 2024 1.540 1.580 1.480 1.480 294,314 -0.07(-4.52%)
Apr 10, 2024 1.540 1.600 1.530 1.550 128,663 +0.01(+0.65%)
Apr 09, 2024 1.600 1.600 1.470 1.540 123,063 -0.07(-4.35%)
Apr 08, 2024 1.600 1.615 1.570 1.610 64,604 -0.02(-1.23%)
Apr 05, 2024 1.630 1.650 1.600 1.630 213,286 +0.02(+1.24%)
Apr 04, 2024 1.630 1.640 1.610 1.610 125,868 -0.02(-1.23%)
Apr 03, 2024 1.630 1.649 1.610 1.630 139,111 +0.01(+0.82%)
Apr 02, 2024 1.660 1.660 1.600 1.617 149,507 -0.02(-1.42%)
Apr 01, 2024 1.650 1.650 1.630 1.640 197,475 +0.05(+3.14%)
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%)
Jan 02, 2024 1.600 1.760 1.600 1.690 113,167 +0.06(+3.68%)
Dec 29, 2023 1.640 1.640 1.600 1.630 86,572 +0.02(+1.24%)
Dec 28, 2023 1.630 1.630 1.600 1.610 98,402 -0.01(-0.62%)
Dec 27, 2023 1.640 1.640 1.590 1.620 104,041 -0.02(-1.52%)
Dec 26, 2023 1.600 1.690 1.580 1.645 78,809 +0.05(+3.46%)
Dec 22, 2023 1.580 1.600 1.540 1.590 41,880 +0.03(+1.92%)
Dec 21, 2023 1.560 1.590 1.510 1.560 128,925 +0.02(+1.30%)
Dec 20, 2023 1.610 1.610 1.510 1.540 106,510 -0.05(-3.14%)
Dec 19, 2023 1.590 1.620 1.550 1.590 79,602 +0.01(+0.63%)
Dec 18, 2023 1.610 1.620 1.570 1.580 57,831 -0.04(-2.47%)
Dec 15, 2023 1.670 1.670 1.567 1.620 52,259 +0.00(+0.00%)
Dec 14, 2023 1.560 1.650 1.560 1.620 65,666 +0.01(+0.62%)
Dec 13, 2023 1.600 1.650 1.550 1.610 65,012 +0.04(+2.55%)
Dec 12, 2023 1.620 1.620 1.560 1.570 42,749 -0.04(-2.48%)
Dec 11, 2023 1.540 1.611 1.510 1.610 85,551 +0.09(+5.92%)
Dec 08, 2023 1.510 1.520 1.485 1.520 48,491 +0.03(+2.01%)
Dec 07, 2023 1.480 1.510 1.470 1.490 62,676 -0.01(-0.67%)
Dec 06, 2023 1.530 1.530 1.470 1.500 50,089 -0.01(-0.66%)
Dec 05, 2023 1.480 1.520 1.460 1.510 46,125 +0.00(+0.00%)
Dec 04, 2023 1.540 1.540 1.500 1.510 50,684 -0.01(-0.66%)
Dec 01, 2023 1.500 1.520 1.470 1.520 37,987 +0.02(+1.33%)
Nov 30, 2023 1.520 1.530 1.480 1.500 34,286 +0.00(+0.00%)
Nov 29, 2023 1.520 1.530 1.490 1.500 112,951 +0.00(+0.00%)
Nov 28, 2023 1.520 1.520 1.470 1.500 52,776 +0.01(+0.67%)
Nov 27, 2023 1.510 1.540 1.480 1.490 21,344 -0.05(-3.25%)
Nov 24, 2023 1.520 1.550 1.500 1.540 37,104 +0.04(+2.67%)
Nov 22, 2023 1.510 1.519 1.470 1.500 40,249 +0.00(+0.00%)
Nov 21, 2023 1.500 1.530 1.470 1.500 19,071 -0.04(-2.60%)
Nov 20, 2023 1.540 1.590 1.480 1.540 26,558 +0.01(+0.65%)
Nov 17, 2023 1.590 1.635 1.520 1.530 190,207 +0.03(+2.34%)
Nov 16, 2023 1.550 1.590 1.460 1.495 118,344 -0.07(-4.78%)
Nov 15, 2023 1.650 1.700 1.570 1.570 64,189 -0.07(-4.27%)
Nov 14, 2023 1.650 1.670 1.600 1.640 66,372 +0.03(+1.86%)
Nov 13, 2023 1.630 1.630 1.590 1.610 35,427 +0.01(+0.63%)
Nov 10, 2023 1.570 1.640 1.550 1.600 94,114 -0.00(-0.31%)
Nov 09, 2023 1.520 1.625 1.510 1.605 109,239 +0.06(+4.22%)
Nov 08, 2023 1.450 1.540 1.402 1.540 135,723 +0.10(+6.94%)
Nov 07, 2023 1.500 1.500 1.400 1.440 87,615 -0.04(-2.70%)
Nov 06, 2023 1.510 1.530 1.480 1.480 34,852 -0.03(-1.99%)
Nov 03, 2023 1.510 1.560 1.500 1.510 43,095 -0.01(-0.66%)
Nov 02, 2023 1.530 1.600 1.490 1.520 32,294 +0.04(+2.70%)
Nov 01, 2023 1.540 1.560 1.460 1.480 46,209 -0.03(-1.99%)
Oct 31, 2023 1.590 1.600 1.500 1.510 69,165 -0.08(-5.03%)
Oct 30, 2023 1.520 1.602 1.510 1.590 31,802 +0.05(+3.25%)
Oct 27, 2023 1.570 1.620 1.480 1.540 42,172 -0.01(-0.65%)
Oct 26, 2023 1.590 1.593 1.470 1.550 141,328 -0.02(-1.27%)
Oct 25, 2023 1.600 1.670 1.540 1.570 95,414 -0.03(-1.88%)
Oct 24, 2023 1.640 1.700 1.600 1.600 44,232 -0.03(-1.84%)
Oct 23, 2023 1.660 1.730 1.610 1.630 52,728 -0.02(-1.21%)
Oct 20, 2023 1.660 1.730 1.600 1.650 62,909 +0.00(+0.00%)
Oct 19, 2023 1.770 1.780 1.650 1.650 59,130 -0.10(-5.71%)
Oct 18, 2023 1.860 1.890 1.680 1.750 88,579 -0.11(-5.91%)
Oct 17, 2023 1.860 1.930 1.860 1.860 56,209 -0.05(-2.62%)
Oct 16, 2023 2.060 2.060 1.842 1.910 70,801 -0.05(-2.55%)
Oct 13, 2023 2.000 2.030 1.960 1.960 111,879 -0.03(-1.51%)
Oct 12, 2023 2.130 2.160 1.965 1.990 58,102 -0.16(-7.44%)
Oct 11, 2023 2.130 2.200 2.130 2.150 25,851 -0.02(-0.92%)
Oct 10, 2023 2.090 2.170 2.090 2.170 44,025 +0.09(+4.33%)
Oct 09, 2023 1.930 2.080 1.930 2.080 69,802 +0.09(+4.52%)
Oct 06, 2023 1.940 2.000 1.910 1.990 39,489 +0.00(+0.00%)
Oct 05, 2023 1.940 2.020 1.910 1.990 43,932 -0.03(-1.49%)
Oct 04, 2023 1.900 2.040 1.880 2.020 44,031 +0.08(+4.12%)
Oct 03, 2023 1.900 1.992 1.830 1.940 128,433 +0.00(+0.00%)
Oct 02, 2023 2.030 2.060 1.900 1.940 43,685 -0.07(-3.48%)
Sep 29, 2023 1.970 2.070 1.890 2.010 123,875 +0.00(+0.00%)
Sep 28, 2023 2.190 2.240 1.980 2.010 228,967 -0.14(-6.51%)
Sep 27, 2023 2.300 2.378 2.150 2.150 61,155 -0.03(-1.38%)
Sep 26, 2023 2.210 2.230 2.110 2.180 256,472 -0.05(-2.24%)
Sep 25, 2023 2.240 2.250 2.180 2.230 151,818 -0.02(-0.89%)
Sep 22, 2023 2.210 2.350 2.190 2.250 140,964 +0.01(+0.45%)
Sep 21, 2023 2.250 2.360 2.100 2.240 325,245 -0.12(-5.08%)
Sep 20, 2023 2.390 2.530 2.350 2.360 69,423 -0.06(-2.48%)
Sep 19, 2023 2.600 2.600 2.360 2.420 213,508 -0.05(-2.02%)
Sep 18, 2023 2.600 2.600 2.460 2.470 111,155 -0.06(-2.37%)
Sep 15, 2023 2.590 2.630 2.520 2.530 407,766 -0.04(-1.56%)
Sep 14, 2023 2.450 2.668 2.420 2.570 347,787 +0.15(+6.42%)
Sep 13, 2023 2.350 2.430 2.230 2.415 193,801 +0.02(+1.05%)
Sep 12, 2023 2.510 2.519 2.310 2.390 657,415 -0.11(-4.40%)
Sep 11, 2023 2.420 2.610 2.410 2.500 194,614 +0.10(+4.16%)
Sep 08, 2023 2.510 2.510 2.350 2.400 108,132 -0.07(-2.83%)
Sep 07, 2023 2.520 2.520 2.440 2.470 24,943 -0.05(-1.98%)
Sep 06, 2023 2.478 2.580 2.391 2.520 84,212 +0.12(+5.00%)
Sep 05, 2023 2.380 2.410 2.320 2.400 65,007 +0.03(+1.27%)
Sep 01, 2023 2.360 2.440 2.340 2.370 42,326 -0.04(-1.66%)
Aug 31, 2023 2.380 2.434 2.280 2.410 61,634 +0.00(+0.00%)
Aug 30, 2023 2.494 2.494 2.320 2.410 62,183 -0.10(-3.98%)
Aug 29, 2023 2.440 2.510 2.440 2.510 50,602 +0.03(+1.21%)
Aug 28, 2023 2.430 2.490 2.390 2.480 74,620 +0.03(+1.22%)
Aug 25, 2023 2.370 2.465 2.360 2.450 51,940 +0.07(+2.94%)
Aug 24, 2023 2.450 2.470 2.360 2.380 86,142 -0.02(-0.83%)
Aug 23, 2023 2.360 2.440 2.305 2.400 36,783 +0.01(+0.42%)
Aug 22, 2023 2.470 2.510 2.380 2.390 54,997 -0.06(-2.45%)
Aug 21, 2023 2.450 2.520 2.420 2.450 124,838 +0.00(+0.00%)
Aug 18, 2023 2.390 2.460 2.350 2.450 59,670 +0.05(+2.08%)
Aug 17, 2023 2.330 2.438 2.300 2.400 93,575 +0.05(+2.13%)
Aug 16, 2023 2.340 2.400 2.340 2.350 59,102 -0.03(-1.26%)
Aug 15, 2023 2.350 2.410 2.350 2.380 63,990 +0.00(+0.00%)
Aug 14, 2023 2.440 2.441 2.360 2.380 54,393 -0.03(-1.24%)
Aug 11, 2023 2.380 2.480 2.345 2.410 165,149 +0.01(+0.42%)
Aug 10, 2023 2.210 2.460 2.160 2.400 510,067 +0.25(+11.63%)
Aug 09, 2023 2.000 2.170 1.990 2.150 115,235 +0.16(+8.04%)
Aug 08, 2023 2.000 2.020 1.990 1.990 5,754 -0.05(-2.45%)
Aug 07, 2023 2.020 2.040 2.000 2.040 44,851 +0.02(+0.99%)
Aug 04, 2023 2.000 2.050 1.920 2.020 62,811 -0.02(-0.98%)
Aug 03, 2023 1.895 2.050 1.860 2.040 212,772 +0.17(+9.09%)
Aug 02, 2023 1.880 1.880 1.860 1.870 20,724 -0.02(-1.06%)
Aug 01, 2023 1.820 1.920 1.820 1.890 91,397 +0.08(+4.42%)
Jul 31, 2023 1.990 2.030 1.442 1.810 232,485 -0.19(-9.50%)
Jul 28, 2023 2.000 2.030 1.980 2.000 42,628 -0.01(-0.50%)
Jul 27, 2023 2.010 2.010 1.982 2.010 36,059 +0.02(+1.01%)
Jul 26, 2023 1.980 2.030 1.960 1.990 64,317 +0.01(+0.51%)
Jul 25, 2023 2.000 2.010 1.980 1.980 42,808 -0.02(-1.00%)
Jul 24, 2023 2.020 2.043 1.990 2.000 14,743 +0.00(+0.00%)
Jul 21, 2023 2.020 2.050 1.990 2.000 33,544 -0.02(-0.99%)
Jul 20, 2023 2.040 2.040 2.000 2.020 33,563 -0.00(-0.02%)
Jul 19, 2023 2.040 2.067 1.980 2.020 37,386 -0.02(-0.96%)
Jul 18, 2023 2.010 2.070 1.980 2.040 53,781 +0.06(+3.03%)
Jul 17, 2023 2.020 2.070 1.960 1.980 20,849 -0.02(-1.00%)
Jul 14, 2023 1.970 2.050 1.970 2.000 13,804 +0.01(+0.50%)
Jul 13, 2023 1.980 2.020 1.974 1.990 53,800 +0.03(+1.45%)
Jul 12, 2023 1.990 2.007 1.940 1.962 41,091 -0.03(-1.43%)
Jul 11, 2023 1.990 2.000 1.950 1.990 8,708 +0.01(+0.51%)
Jul 10, 2023 1.960 2.000 1.950 1.980 26,054 +0.02(+1.02%)
Jul 07, 2023 1.939 1.990 1.900 1.960 7,930 +0.10(+5.38%)
Jul 06, 2023 1.950 1.950 1.860 1.860 43,815 -0.10(-5.10%)
Jul 05, 2023 1.960 2.010 1.960 1.960 35,048 -0.04(-1.97%)
Jul 03, 2023 1.970 2.049 1.970 1.999 18,990 +0.02(+0.98%)
Jun 30, 2023 1.990 2.000 1.965 1.980 50,619 +0.02(+1.02%)
Jun 29, 2023 2.060 2.080 1.960 1.960 91,947 -0.10(-4.85%)
Jun 28, 2023 2.060 2.135 1.990 2.060 154,772 -0.03(-1.44%)
Jun 27, 2023 2.040 2.090 2.000 2.090 95,774 +0.04(+1.95%)
Jun 26, 2023 2.220 2.220 2.030 2.050 36,216 -0.04(-1.91%)
Jun 23, 2023 1.960 2.114 1.960 2.090 89,171 +0.09(+4.50%)
Jun 22, 2023 2.080 2.080 1.980 2.000 108,743 -0.08(-3.85%)
Jun 21, 2023 2.080 2.200 2.070 2.080 167,051 +0.00(+0.00%)
Jun 20, 2023 2.120 2.130 2.070 2.080 45,856 -0.09(-4.15%)
Jun 16, 2023 2.172 2.180 2.090 2.170 43,046 -0.01(-0.46%)
Jun 15, 2023 2.210 2.246 2.180 2.180 29,063 +0.17(+8.46%)
May 08, 2023 2.070 2.080 2.010 2.010 4,328 -0.10(-4.74%)
May 05, 2023 2.020 2.110 1.990 2.110 68,966 +0.08(+3.94%)
May 04, 2023 2.000 2.070 1.883 2.030 81,135 +0.00(+0.00%)
May 03, 2023 2.070 2.080 2.020 2.030 12,748 -0.06(-2.87%)
May 02, 2023 2.030 2.090 1.980 2.090 32,311 +0.09(+4.50%)
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.