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

Yatra Online Inc (NQ: YTRA )

1.610 -0.030 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 1.940 2.030 1.940 2.020 93,073 +0.07(+3.59%)
Sep 29, 2021 1.960 2.010 1.910 1.950 77,717 +0.00(+0.00%)
Sep 28, 2021 1.990 2.020 1.940 1.950 60,236 -0.06(-2.99%)
Sep 27, 2021 1.980 2.030 1.950 2.010 88,760 +0.01(+0.50%)
Sep 24, 2021 2.030 2.050 1.990 2.000 208,433 -0.04(-1.96%)
Sep 23, 2021 2.010 2.080 2.010 2.040 191,585 +0.03(+1.49%)
Sep 22, 2021 2.020 2.040 1.970 2.010 99,606 +0.00(+0.00%)
Sep 21, 2021 2.000 2.030 1.970 2.010 83,531 +0.03(+1.52%)
Sep 20, 2021 2.000 2.000 1.930 1.980 163,790 -0.02(-1.00%)
Sep 17, 2021 2.070 2.080 1.910 2.000 1,176,596 -0.06(-2.91%)
Sep 16, 2021 1.940 2.084 1.920 2.060 406,675 +0.13(+6.74%)
Sep 15, 2021 1.970 1.970 1.910 1.930 246,785 -0.04(-2.03%)
Sep 14, 2021 2.000 2.000 1.910 1.970 223,134 -0.01(-0.51%)
Sep 13, 2021 2.110 2.120 1.910 1.980 363,158 -0.14(-6.60%)
Sep 10, 2021 2.020 2.120 2.020 2.120 165,941 +0.07(+3.41%)
Sep 09, 2021 2.000 2.067 1.950 2.050 113,596 +0.06(+3.02%)
Sep 08, 2021 2.000 2.020 1.940 1.990 157,001 +0.00(+0.00%)
Sep 07, 2021 2.020 2.025 1.900 1.990 203,093 +0.01(+0.51%)
Sep 03, 2021 1.930 1.990 1.910 1.980 172,970 +0.06(+3.13%)
Sep 02, 2021 1.890 1.940 1.880 1.920 107,950 +0.02(+1.05%)
Sep 01, 2021 1.860 1.930 1.840 1.900 71,584 +0.03(+1.60%)
Aug 31, 2021 1.850 1.890 1.830 1.870 79,961 +0.04(+2.19%)
Aug 30, 2021 1.920 1.940 1.810 1.830 83,792 -0.07(-3.68%)
Aug 27, 2021 1.940 1.957 1.850 1.900 140,589 +0.02(+1.06%)
Aug 26, 2021 1.930 1.933 1.830 1.880 58,982 -0.07(-3.59%)
Aug 25, 2021 1.950 1.970 1.910 1.950 56,047 +0.02(+1.04%)
Aug 24, 2021 1.840 1.950 1.835 1.930 114,031 +0.10(+5.46%)
Aug 23, 2021 1.800 1.840 1.784 1.830 29,024 +0.06(+3.39%)
Aug 20, 2021 1.710 1.790 1.710 1.770 39,722 +0.01(+0.57%)
Aug 19, 2021 1.730 1.770 1.670 1.760 76,481 +0.06(+3.53%)
Aug 18, 2021 1.680 1.765 1.650 1.700 66,623 +0.00(+0.00%)
Aug 17, 2021 1.750 1.760 1.680 1.700 122,737 -0.08(-4.49%)
Aug 16, 2021 1.880 1.900 1.730 1.780 263,040 -0.09(-4.81%)
Aug 13, 2021 1.900 1.906 1.860 1.870 42,485 -0.05(-2.60%)
Aug 12, 2021 1.910 1.980 1.880 1.920 58,022 +0.00(+0.00%)
Aug 11, 2021 1.950 2.200 1.870 1.920 1,007,449 +0.00(+0.00%)
Aug 10, 2021 1.920 1.930 1.880 1.920 23,985 +0.01(+0.52%)
Aug 09, 2021 1.940 1.940 1.880 1.910 47,216 -0.01(-0.52%)
Aug 06, 2021 1.970 1.970 1.901 1.920 47,566 -0.05(-2.54%)
Aug 05, 2021 1.900 1.980 1.890 1.970 67,123 +0.09(+4.79%)
Aug 04, 2021 1.870 1.920 1.860 1.880 139,033 -0.02(-1.05%)
Aug 03, 2021 1.930 1.930 1.850 1.900 97,969 +0.00(+0.00%)
Aug 02, 2021 1.910 1.930 1.868 1.900 30,054 +0.03(+1.60%)
Jul 30, 2021 1.900 1.910 1.859 1.870 30,564 -0.02(-1.06%)
Jul 29, 2021 1.970 1.970 1.880 1.890 69,845 -0.05(-2.58%)
Jul 28, 2021 1.890 1.940 1.888 1.940 106,981 +0.07(+3.74%)
Jul 27, 2021 1.930 1.940 1.820 1.870 187,014 -0.02(-1.06%)
Jul 26, 2021 1.880 1.912 1.850 1.890 73,770 -0.01(-0.53%)
Jul 23, 2021 1.950 1.950 1.800 1.900 262,411 -0.05(-2.56%)
Jul 22, 2021 1.950 1.960 1.910 1.950 51,596 +0.01(+0.52%)
Jul 21, 2021 1.980 2.000 1.860 1.940 117,683 -0.05(-2.51%)
Jul 20, 2021 1.880 2.000 1.860 1.990 80,961 +0.13(+6.99%)
Jul 19, 2021 1.890 1.920 1.810 1.860 148,612 -0.06(-3.38%)
Jul 16, 2021 1.980 1.990 1.920 1.925 95,853 -0.05(-2.78%)
Jul 15, 2021 2.060 2.100 1.980 1.980 86,614 -0.07(-3.41%)
Jul 14, 2021 2.070 2.110 2.050 2.050 266,226 -0.03(-1.44%)
Jul 13, 2021 2.080 2.100 2.050 2.080 117,079 +0.00(+0.00%)
Jul 12, 2021 2.130 2.150 2.080 2.080 130,612 -0.04(-2.12%)
Jul 09, 2021 2.100 2.135 2.090 2.125 68,343 +0.04(+1.67%)
Jul 08, 2021 2.050 2.120 2.030 2.090 121,737 -0.03(-1.42%)
Jul 07, 2021 2.150 2.150 2.033 2.120 91,706 -0.01(-0.47%)
Jul 06, 2021 2.200 2.200 2.130 2.130 109,565 -0.08(-3.62%)
Jul 02, 2021 2.200 2.210 2.170 2.210 84,779 +0.03(+1.38%)
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.