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 (%)
Mar 31, 2021 2.250 2.400 2.250 2.330 2,288,752 +0.03(+1.30%)
Mar 30, 2021 2.220 2.360 2.110 2.300 203,628 +0.05(+2.22%)
Mar 29, 2021 2.340 2.400 2.220 2.250 257,526 -0.14(-5.86%)
Mar 26, 2021 2.330 2.450 2.320 2.390 639,000 +0.07(+3.02%)
Mar 25, 2021 2.400 2.450 2.300 2.320 739,538 -0.08(-3.33%)
Mar 24, 2021 2.540 2.540 2.360 2.400 424,336 -0.13(-5.14%)
Mar 23, 2021 2.450 2.580 2.428 2.530 249,546 +0.03(+1.20%)
Mar 22, 2021 2.550 2.550 2.410 2.500 198,961 +0.02(+0.81%)
Mar 19, 2021 2.450 2.530 2.330 2.480 1,621,000 +0.05(+2.06%)
Mar 18, 2021 2.480 2.570 2.380 2.430 321,958 -0.08(-3.19%)
Mar 17, 2021 2.440 2.520 2.410 2.510 247,017 +0.02(+0.80%)
Mar 16, 2021 2.440 2.530 2.390 2.490 394,181 -0.03(-1.19%)
Mar 15, 2021 2.430 2.590 2.420 2.520 647,550 +0.16(+6.78%)
Mar 12, 2021 2.261 2.370 2.261 2.360 151,300 +0.02(+0.85%)
Mar 11, 2021 2.310 2.350 2.290 2.340 277,169 +0.09(+4.00%)
Mar 10, 2021 2.430 2.430 2.250 2.250 171,136 -0.04(-1.75%)
Mar 09, 2021 2.250 2.340 2.235 2.290 150,849 +0.09(+4.09%)
Mar 08, 2021 2.150 2.270 2.120 2.200 270,862 +0.10(+4.76%)
Mar 05, 2021 2.250 2.250 2.000 2.100 772,700 -0.16(-7.08%)
Mar 04, 2021 2.350 2.370 2.130 2.260 545,631 -0.11(-4.64%)
Mar 03, 2021 2.350 2.458 2.300 2.370 449,963 +0.00(+0.00%)
Mar 02, 2021 2.400 2.450 2.300 2.370 265,781 -0.04(-1.66%)
Mar 01, 2021 2.390 2.480 2.310 2.410 414,580 +0.10(+4.33%)
Feb 26, 2021 2.290 2.395 2.250 2.310 293,500 -0.01(-0.43%)
Feb 25, 2021 2.420 2.490 2.310 2.320 341,293 -0.10(-4.13%)
Feb 24, 2021 2.500 2.610 2.410 2.420 271,268 -0.02(-0.82%)
Feb 23, 2021 2.450 2.490 2.220 2.440 592,652 -0.11(-4.31%)
Feb 22, 2021 2.750 2.760 2.350 2.550 742,763 -0.12(-4.49%)
Feb 19, 2021 2.640 2.700 2.580 2.670 236,000 +0.04(+1.52%)
Feb 18, 2021 2.690 2.700 2.540 2.630 390,461 -0.06(-2.23%)
Feb 17, 2021 2.740 2.780 2.530 2.690 652,053 -0.02(-0.74%)
Feb 16, 2021 2.650 2.770 2.610 2.710 365,518 +0.07(+2.65%)
Feb 12, 2021 2.650 2.700 2.600 2.640 268,900 -0.06(-2.22%)
Feb 11, 2021 2.680 2.720 2.515 2.700 384,153 -0.02(-0.74%)
Feb 10, 2021 2.610 2.780 2.600 2.720 433,178 +0.04(+1.49%)
Feb 09, 2021 2.890 2.910 2.620 2.680 803,062 -0.24(-8.22%)
Feb 08, 2021 2.760 2.940 2.710 2.920 797,054 +0.24(+8.96%)
Feb 05, 2021 2.540 2.750 2.480 2.680 713,900 +0.22(+8.94%)
Feb 04, 2021 2.580 2.670 2.260 2.460 980,603 +0.04(+1.65%)
Feb 03, 2021 2.290 2.460 2.280 2.420 783,931 +0.14(+6.14%)
Feb 02, 2021 2.120 2.280 2.080 2.280 627,486 +0.20(+9.62%)
Feb 01, 2021 1.990 2.080 1.940 2.080 499,479 +0.12(+6.12%)
Jan 29, 2021 2.070 2.140 1.900 1.960 933,300 -0.11(-5.31%)
Jan 28, 2021 1.990 2.070 1.940 2.070 246,126 +0.10(+5.08%)
Jan 27, 2021 2.090 2.090 1.930 1.970 725,411 -0.10(-4.83%)
Jan 26, 2021 2.140 2.140 2.020 2.070 522,492 -0.06(-2.82%)
Jan 25, 2021 2.210 2.230 2.030 2.130 608,626 -0.05(-2.29%)
Jan 22, 2021 2.190 2.200 2.140 2.180 485,100 -0.04(-1.80%)
Jan 21, 2021 2.170 2.220 2.070 2.220 291,720 +0.05(+2.30%)
Jan 20, 2021 2.150 2.203 2.000 2.170 396,441 +0.02(+0.93%)
Jan 19, 2021 2.240 2.240 2.130 2.150 424,862 -0.06(-2.71%)
Jan 15, 2021 2.300 2.300 2.120 2.210 242,000 -0.02(-0.90%)
Jan 14, 2021 2.250 2.260 2.130 2.230 308,762 +0.03(+1.36%)
Jan 13, 2021 2.250 2.300 2.170 2.200 424,663 -0.06(-2.65%)
Jan 12, 2021 2.070 2.300 2.070 2.260 982,001 +0.20(+9.71%)
Jan 11, 2021 1.990 2.070 1.940 2.060 469,614 +0.12(+6.19%)
Jan 08, 2021 2.000 2.030 1.920 1.940 297,500 -0.06(-3.00%)
Jan 07, 2021 2.060 2.060 1.920 2.000 273,028 -0.05(-2.44%)
Jan 06, 2021 1.980 2.090 1.930 2.050 443,006 +0.07(+3.54%)
Jan 05, 2021 1.890 1.990 1.860 1.980 335,263 +0.10(+5.32%)
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.