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

Yatra Online Inc (NQ: YTRA )

1.550 -0.060 (-3.73%)
Streaming Delayed Price Updated: 2:24 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, 2023 1.520 1.530 1.480 1.500 34,286 +0.00(+0.00%)
Nov 29, 2023 1.520 1.530 1.490 1.500 112,951 +0.00(+0.00%)
Nov 28, 2023 1.520 1.520 1.470 1.500 52,776 +0.01(+0.67%)
Nov 27, 2023 1.510 1.540 1.480 1.490 21,344 -0.05(-3.25%)
Nov 24, 2023 1.520 1.550 1.500 1.540 37,104 +0.04(+2.67%)
Nov 22, 2023 1.510 1.519 1.470 1.500 40,249 +0.00(+0.00%)
Nov 21, 2023 1.500 1.530 1.470 1.500 19,071 -0.04(-2.60%)
Nov 20, 2023 1.540 1.590 1.480 1.540 26,558 +0.01(+0.65%)
Nov 17, 2023 1.590 1.635 1.520 1.530 190,207 +0.03(+2.34%)
Nov 16, 2023 1.550 1.590 1.460 1.495 118,344 -0.07(-4.78%)
Nov 15, 2023 1.650 1.700 1.570 1.570 64,189 -0.07(-4.27%)
Nov 14, 2023 1.650 1.670 1.600 1.640 66,372 +0.03(+1.86%)
Nov 13, 2023 1.630 1.630 1.590 1.610 35,427 +0.01(+0.63%)
Nov 10, 2023 1.570 1.640 1.550 1.600 94,114 -0.00(-0.31%)
Nov 09, 2023 1.520 1.625 1.510 1.605 109,239 +0.06(+4.22%)
Nov 08, 2023 1.450 1.540 1.402 1.540 135,723 +0.10(+6.94%)
Nov 07, 2023 1.500 1.500 1.400 1.440 87,615 -0.04(-2.70%)
Nov 06, 2023 1.510 1.530 1.480 1.480 34,852 -0.03(-1.99%)
Nov 03, 2023 1.510 1.560 1.500 1.510 43,095 -0.01(-0.66%)
Nov 02, 2023 1.530 1.600 1.490 1.520 32,294 +0.04(+2.70%)
Nov 01, 2023 1.540 1.560 1.460 1.480 46,209 -0.03(-1.99%)
Oct 31, 2023 1.590 1.600 1.500 1.510 69,165 -0.08(-5.03%)
Oct 30, 2023 1.520 1.602 1.510 1.590 31,802 +0.05(+3.25%)
Oct 27, 2023 1.570 1.620 1.480 1.540 42,172 -0.01(-0.65%)
Oct 26, 2023 1.590 1.593 1.470 1.550 141,328 -0.02(-1.27%)
Oct 25, 2023 1.600 1.670 1.540 1.570 95,414 -0.03(-1.88%)
Oct 24, 2023 1.640 1.700 1.600 1.600 44,232 -0.03(-1.84%)
Oct 23, 2023 1.660 1.730 1.610 1.630 52,728 -0.02(-1.21%)
Oct 20, 2023 1.660 1.730 1.600 1.650 62,909 +0.00(+0.00%)
Oct 19, 2023 1.770 1.780 1.650 1.650 59,130 -0.10(-5.71%)
Oct 18, 2023 1.860 1.890 1.680 1.750 88,579 -0.11(-5.91%)
Oct 17, 2023 1.860 1.930 1.860 1.860 56,209 -0.05(-2.62%)
Oct 16, 2023 2.060 2.060 1.842 1.910 70,801 -0.05(-2.55%)
Oct 13, 2023 2.000 2.030 1.960 1.960 111,879 -0.03(-1.51%)
Oct 12, 2023 2.130 2.160 1.965 1.990 58,102 -0.16(-7.44%)
Oct 11, 2023 2.130 2.200 2.130 2.150 25,851 -0.02(-0.92%)
Oct 10, 2023 2.090 2.170 2.090 2.170 44,025 +0.09(+4.33%)
Oct 09, 2023 1.930 2.080 1.930 2.080 69,802 +0.09(+4.52%)
Oct 06, 2023 1.940 2.000 1.910 1.990 39,489 +0.00(+0.00%)
Oct 05, 2023 1.940 2.020 1.910 1.990 43,932 -0.03(-1.49%)
Oct 04, 2023 1.900 2.040 1.880 2.020 44,031 +0.08(+4.12%)
Oct 03, 2023 1.900 1.992 1.830 1.940 128,433 +0.00(+0.00%)
Oct 02, 2023 2.030 2.060 1.900 1.940 43,685 -0.07(-3.48%)
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%)
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.