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

Yatra Online Inc (NQ: YTRA )

1.560 -0.010 (-0.63%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 22, 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 (%)
Oct 29, 2021 2.270 2.400 2.240 2.350 429,554 +0.07(+3.07%)
Oct 28, 2021 2.200 2.350 2.130 2.280 345,181 +0.10(+4.83%)
Oct 27, 2021 2.070 2.190 2.060 2.175 193,409 +0.08(+4.07%)
Oct 26, 2021 2.030 2.110 2.090 213,633 +0.06(+2.96%)
Oct 25, 2021 2.020 2.060 2.019 2.030 81,923 +0.02(+1.00%)
Oct 22, 2021 2.030 2.040 2.000 2.010 159,281 -0.02(-0.99%)
Oct 21, 2021 2.010 2.050 2.010 2.030 123,696 +0.02(+1.00%)
Oct 20, 2021 2.010 2.020 1.980 2.010 261,083 -0.01(-0.50%)
Oct 19, 2021 1.970 2.040 1.954 2.020 255,726 +0.04(+2.02%)
Oct 18, 2021 2.000 2.030 1.960 1.980 135,293 -0.01(-0.50%)
Oct 15, 2021 2.000 2.020 1.970 1.990 159,447 -0.01(-0.50%)
Oct 14, 2021 2.000 2.000 1.950 2.000 62,057 +0.01(+0.50%)
Oct 13, 2021 1.980 2.000 1.950 1.990 76,456 +0.00(+0.00%)
Oct 12, 2021 1.980 2.000 1.970 1.990 74,784 -0.01(-0.50%)
Oct 11, 2021 1.980 2.000 1.950 2.000 46,228 +0.02(+1.01%)
Oct 08, 2021 1.950 1.984 1.910 1.980 54,657 +0.05(+2.59%)
Oct 07, 2021 1.920 1.980 1.910 1.930 41,634 +0.00(+0.00%)
Oct 06, 2021 1.980 1.990 1.900 1.930 622,834 -0.08(-3.98%)
Oct 05, 2021 1.990 2.020 1.990 2.010 122,075 +0.02(+1.01%)
Oct 04, 2021 2.020 2.020 1.965 1.990 127,007 -0.04(-1.97%)
Oct 01, 2021 2.020 2.030 1.960 2.030 191,240 +0.01(+0.50%)
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%)
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.