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

Yatra Online Inc (NQ: YTRA )

1.556 -0.054 (-3.35%)
Streaming Delayed Price Updated: 3:10 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 (%)
Nov 30, 2021 2.090 2.090 2.000 2.010 129,835 -0.13(-6.07%)
Nov 29, 2021 2.130 2.150 2.070 2.140 218,975 +0.06(+2.88%)
Nov 26, 2021 2.120 2.150 2.040 2.080 286,050 -0.17(-7.56%)
Nov 24, 2021 2.120 2.250 2.110 2.250 115,321 +0.15(+7.14%)
Nov 23, 2021 2.180 2.180 2.060 2.100 191,451 -0.02(-0.94%)
Nov 22, 2021 2.130 2.161 2.080 2.120 166,063 -0.02(-0.93%)
Nov 19, 2021 2.130 2.230 2.130 2.140 107,942 +0.01(+0.47%)
Nov 18, 2021 2.280 2.175 2.130 2.130 206,607 -0.17(-7.39%)
Nov 17, 2021 2.420 2.450 2.280 2.300 150,427 -0.08(-3.36%)
Nov 16, 2021 2.430 2.430 2.348 2.380 96,021 -0.05(-2.06%)
Nov 15, 2021 2.400 2.550 2.348 2.430 123,746 +0.01(+0.41%)
Nov 12, 2021 2.460 2.500 2.370 2.420 168,656 -0.06(-2.42%)
Nov 11, 2021 2.490 2.510 2.450 2.480 45,838 -0.03(-1.20%)
Nov 10, 2021 2.490 2.510 400,347 -0.01(-0.40%)
Nov 09, 2021 2.520 2.580 2.450 2.520 189,809 +0.00(+0.00%)
Nov 08, 2021 2.640 2.690 2.480 2.520 187,509 -0.09(-3.45%)
Nov 05, 2021 2.500 2.640 2.500 2.610 300,521 +0.16(+6.53%)
Nov 04, 2021 2.310 2.520 2.279 2.450 217,788 +0.13(+5.60%)
Nov 03, 2021 2.360 2.360 2.295 2.320 113,111 -0.03(-1.28%)
Nov 02, 2021 2.420 2.420 2.330 2.350 106,790 -0.06(-2.69%)
Nov 01, 2021 2.400 2.350 2.350 2.415 289,671 +0.06(+2.77%)
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%)
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.