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 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%)
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.