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

Yatra Online Inc (NQ: YTRA )

1.540 -0.070 (-4.35%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
Jan 31, 2018 6.950 6.950 6.440 6.630 550,179 -0.40(-5.69%)
Jan 30, 2018 7.450 7.450 6.810 7.030 373,635 +0.08(+1.15%)
Jan 29, 2018 7.110 7.230 6.800 6.950 342,419 -0.17(-2.39%)
Jan 26, 2018 6.810 7.400 6.810 7.120 293,646 +0.33(+4.86%)
Jan 25, 2018 6.800 6.980 6.780 6.790 121,356 +0.03(+0.44%)
Jan 24, 2018 6.850 6.920 6.610 6.760 77,715 -0.03(-0.44%)
Jan 23, 2018 6.720 6.850 6.700 6.790 75,921 +0.02(+0.30%)
Jan 22, 2018 6.830 6.900 6.720 6.770 262,056 -0.11(-1.60%)
Jan 19, 2018 6.960 7.060 6.720 6.880 146,426 +0.09(+1.33%)
Jan 18, 2018 6.820 6.910 6.550 6.790 97,251 -0.03(-0.44%)
Jan 17, 2018 6.810 7.040 6.604 6.820 161,705 -0.07(-1.02%)
Jan 16, 2018 7.290 7.340 6.840 6.890 156,265 -0.35(-4.83%)
Jan 12, 2018 7.240 7.240 7.240 0 -0.02(-0.28%)
Jan 11, 2018 7.200 7.370 7.150 7.260 192,774 +0.01(+0.14%)
Jan 10, 2018 7.361 7.040 7.250 215,482 +0.08(+1.12%)
Jan 09, 2018 7.270 7.290 7.070 7.170 100,734 -0.06(-0.83%)
Jan 08, 2018 7.280 7.440 7.200 7.230 123,668 -0.06(-0.82%)
Jan 05, 2018 7.330 7.480 7.271 7.290 290,066 +0.00(+0.00%)
Jan 04, 2018 7.300 7.350 7.150 7.290 94,093 +0.01(+0.14%)
Jan 03, 2018 7.440 7.550 7.250 7.280 90,603 -0.10(-1.36%)
Jan 02, 2018 7.500 7.700 7.320 7.380 132,789 -0.10(-1.34%)
Dec 29, 2017 7.480 7.480 7.480 0 -0.23(-2.98%)
Dec 28, 2017 7.910 8.040 7.650 7.710 160,023 -0.28(-3.50%)
Dec 27, 2017 8.090 8.220 7.910 7.990 54,054 -0.09(-1.11%)
Dec 26, 2017 8.150 8.150 7.940 8.080 67,392 -0.04(-0.49%)
Dec 22, 2017 8.160 8.300 8.080 8.120 72,360 -0.04(-0.49%)
Dec 21, 2017 7.800 8.290 7.800 8.160 96,918 +0.36(+4.62%)
Dec 20, 2017 7.900 7.910 7.590 7.800 261,467 -0.10(-1.27%)
Dec 19, 2017 8.130 8.130 7.850 7.900 103,828 -0.23(-2.83%)
Dec 18, 2017 8.160 8.205 8.080 8.130 78,448 -0.02(-0.25%)
Dec 15, 2017 8.090 8.200 8.000 8.150 162,386 +0.08(+0.99%)
Dec 14, 2017 8.160 8.170 7.820 8.070 113,221 -0.09(-1.10%)
Dec 13, 2017 8.170 8.270 8.115 8.160 112,250 -0.01(-0.12%)
Dec 12, 2017 8.210 8.300 8.060 8.170 443,605 -0.01(-0.12%)
Dec 11, 2017 8.330 8.340 8.098 8.180 108,911 -0.08(-0.97%)
Dec 08, 2017 8.450 8.480 8.210 8.260 108,417 -0.12(-1.43%)
Dec 07, 2017 8.470 8.519 8.260 8.380 99,005 -0.06(-0.71%)
Dec 06, 2017 8.960 8.960 8.270 8.440 179,626 -0.47(-5.27%)
Dec 05, 2017 8.870 9.000 8.850 8.910 46,171 +0.06(+0.68%)
Dec 04, 2017 9.120 9.120 8.800 8.850 77,059 -0.04(-0.45%)
Dec 01, 2017 9.000 9.100 8.800 8.890 116,287 +0.02(+0.23%)
Nov 30, 2017 8.650 9.037 8.400 8.870 168,379 +0.27(+3.14%)
Nov 29, 2017 8.820 8.850 8.500 8.600 68,190 -0.18(-2.05%)
Nov 28, 2017 8.900 8.990 8.700 8.780 36,456 -0.10(-1.13%)
Nov 27, 2017 9.170 9.335 8.820 8.880 63,103 -0.28(-3.06%)
Nov 24, 2017 8.940 9.200 8.880 9.160 53,992 +0.29(+3.27%)
Nov 22, 2017 8.980 9.210 8.800 8.870 76,343 -0.08(-0.89%)
Nov 21, 2017 8.700 9.170 8.700 8.950 265,500 +0.34(+3.95%)
Nov 20, 2017 8.330 8.720 8.210 8.610 78,615 +0.25(+2.99%)
Nov 17, 2017 8.670 8.723 8.310 8.360 87,881 -0.27(-3.13%)
Nov 16, 2017 8.640 8.740 8.540 8.630 37,769 +0.02(+0.23%)
Nov 15, 2017 8.840 8.840 8.430 8.610 65,724 -0.26(-2.93%)
Nov 14, 2017 9.100 9.100 8.418 8.870 287,172 +0.82(+10.19%)
Nov 13, 2017 8.110 8.200 7.860 8.050 90,377 -0.05(-0.62%)
Nov 10, 2017 8.140 8.310 8.030 8.100 34,798 -0.02(-0.25%)
Nov 09, 2017 7.950 8.330 7.860 8.120 92,222 +0.17(+2.14%)
Nov 08, 2017 8.170 8.170 7.850 7.950 167,370 -0.22(-2.69%)
Nov 07, 2017 8.360 8.913 8.080 8.170 98,421 -0.19(-2.27%)
Nov 06, 2017 8.330 8.440 8.110 8.360 88,730 +0.17(+2.08%)
Nov 03, 2017 8.180 8.360 8.010 8.190 86,661 -0.01(-0.12%)
Nov 02, 2017 8.550 8.650 8.050 8.200 119,268 -0.35(-4.09%)
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.