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: 3:58 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 (%)
Mar 31, 2023 2.020 2.400 1.940 2.280 280,892 +0.25(+12.32%)
Mar 30, 2023 2.030 2.135 1.990 2.030 32,435 +0.10(+5.18%)
Mar 29, 2023 1.910 1.960 1.870 1.930 9,526 +0.05(+2.66%)
Mar 28, 2023 1.870 1.950 1.770 1.880 83,683 -0.02(-1.05%)
Mar 27, 2023 1.900 2.000 1.810 1.900 98,865 +0.00(+0.00%)
Mar 24, 2023 1.770 1.900 1.682 1.900 26,181 +0.11(+6.15%)
Mar 23, 2023 1.670 1.800 1.640 1.790 104,779 +0.17(+10.49%)
Mar 22, 2023 1.790 1.848 1.620 1.620 210,322 -0.16(-8.99%)
Mar 21, 2023 1.720 1.810 1.670 1.780 183,175 +0.06(+3.49%)
Mar 20, 2023 1.850 1.870 1.640 1.720 96,001 -0.07(-3.91%)
Mar 17, 2023 1.940 1.971 1.750 1.790 133,958 -0.14(-7.25%)
Mar 16, 2023 1.920 2.000 1.890 1.930 108,726 -0.03(-1.53%)
Mar 15, 2023 2.010 2.050 1.900 1.960 105,246 -0.09(-4.39%)
Mar 14, 2023 2.060 2.150 2.000 2.050 82,858 -0.01(-0.49%)
Mar 13, 2023 2.140 2.140 1.800 2.060 194,172 -0.08(-3.74%)
Mar 10, 2023 2.160 2.280 2.130 2.140 60,589 -0.05(-2.28%)
Mar 09, 2023 2.180 2.240 2.140 2.190 29,314 -0.02(-0.90%)
Mar 08, 2023 2.180 2.230 2.140 2.210 23,577 +0.01(+0.45%)
Mar 07, 2023 2.150 2.251 2.120 2.200 69,486 +0.04(+1.85%)
Mar 06, 2023 2.200 2.240 2.150 2.160 75,853 -0.06(-2.92%)
Mar 03, 2023 2.200 2.230 2.190 2.225 64,917 +0.00(+0.23%)
Mar 02, 2023 2.240 2.280 2.210 2.220 36,434 -0.05(-2.20%)
Mar 01, 2023 2.200 2.300 2.200 2.270 25,737 +0.06(+2.71%)
Feb 28, 2023 2.260 2.300 2.200 2.210 53,057 -0.08(-3.49%)
Feb 27, 2023 2.310 2.337 2.260 2.290 15,253 -0.05(-2.14%)
Feb 24, 2023 2.290 2.340 2.244 2.340 12,508 +0.02(+0.86%)
Feb 23, 2023 2.220 2.320 2.213 2.320 27,375 +0.05(+2.20%)
Feb 22, 2023 2.270 2.280 2.250 2.270 14,880 +0.00(+0.00%)
Feb 21, 2023 2.260 2.345 2.260 2.270 16,284 -0.02(-0.87%)
Feb 17, 2023 2.240 2.300 2.230 2.290 7,799 -0.04(-1.72%)
Feb 16, 2023 2.360 2.360 2.200 2.330 28,166 +0.01(+0.43%)
Feb 15, 2023 2.270 2.360 2.260 2.320 63,539 -0.02(-0.85%)
Feb 14, 2023 2.300 2.362 2.260 2.340 8,380 +0.02(+0.86%)
Feb 13, 2023 2.260 2.365 2.230 2.320 101,908 +0.07(+3.11%)
Feb 10, 2023 2.220 2.270 2.180 2.250 91,123 +0.06(+2.74%)
Feb 09, 2023 2.260 2.260 2.180 2.190 107,247 -0.06(-2.67%)
Feb 08, 2023 2.310 2.310 2.210 2.250 86,811 +0.00(+0.00%)
Feb 07, 2023 2.240 2.320 2.240 2.250 36,548 -0.03(-1.32%)
Feb 06, 2023 2.330 2.430 2.275 2.280 22,742 -0.08(-3.39%)
Feb 03, 2023 2.380 2.450 2.320 2.360 72,350 +0.01(+0.43%)
Feb 02, 2023 2.390 2.410 2.280 2.350 46,239 -0.03(-1.26%)
Feb 01, 2023 2.380 2.380 2.260 2.380 56,953 +0.06(+2.38%)
Jan 31, 2023 2.270 2.360 2.235 2.325 53,194 +0.07(+3.32%)
Jan 30, 2023 2.350 2.350 2.212 2.250 38,940 -0.08(-3.43%)
Jan 27, 2023 2.320 2.340 2.280 2.330 27,329 +0.03(+1.30%)
Jan 26, 2023 2.190 2.320 2.170 2.300 52,313 +0.15(+6.73%)
Jan 25, 2023 2.260 2.260 2.140 2.155 73,060 -0.09(-3.79%)
Jan 24, 2023 2.270 2.330 2.240 2.240 37,226 -0.03(-1.32%)
Jan 23, 2023 2.290 2.320 2.190 2.270 324,642 -0.04(-1.52%)
Jan 20, 2023 2.400 2.420 2.290 2.305 120,678 -0.09(-3.96%)
Jan 19, 2023 2.450 2.480 2.400 2.400 36,113 -0.05(-2.04%)
Jan 18, 2023 2.490 2.610 2.450 2.450 54,369 -0.08(-3.16%)
Jan 17, 2023 2.540 2.680 2.430 2.530 66,727 -0.04(-1.56%)
Jan 13, 2023 2.530 2.600 2.490 2.570 70,603 +0.00(+0.00%)
Jan 12, 2023 2.560 2.680 2.510 2.570 98,270 +0.00(+0.00%)
Jan 11, 2023 2.550 2.610 2.550 2.570 46,455 +0.01(+0.39%)
Jan 10, 2023 2.470 2.565 2.440 2.560 30,266 +0.13(+5.35%)
Jan 09, 2023 2.470 2.530 2.410 2.430 34,221 -0.06(-2.41%)
Jan 06, 2023 2.370 2.505 2.350 2.490 67,132 +0.16(+6.87%)
Jan 05, 2023 2.330 2.350 2.290 2.330 19,644 +0.02(+0.87%)
Jan 04, 2023 2.380 2.390 2.290 2.310 12,236 -0.02(-0.86%)
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.