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

Yatra Online Inc (NQ: YTRA )

1.280 -0.330 (-20.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 2.380 2.434 2.280 2.410 61,634 +0.00(+0.00%)
Aug 30, 2023 2.494 2.494 2.320 2.410 62,183 -0.10(-3.98%)
Aug 29, 2023 2.440 2.510 2.440 2.510 50,602 +0.03(+1.21%)
Aug 28, 2023 2.430 2.490 2.390 2.480 74,620 +0.03(+1.22%)
Aug 25, 2023 2.370 2.465 2.360 2.450 51,940 +0.07(+2.94%)
Aug 24, 2023 2.450 2.470 2.360 2.380 86,142 -0.02(-0.83%)
Aug 23, 2023 2.360 2.440 2.305 2.400 36,783 +0.01(+0.42%)
Aug 22, 2023 2.470 2.510 2.380 2.390 54,997 -0.06(-2.45%)
Aug 21, 2023 2.450 2.520 2.420 2.450 124,838 +0.00(+0.00%)
Aug 18, 2023 2.390 2.460 2.350 2.450 59,670 +0.05(+2.08%)
Aug 17, 2023 2.330 2.438 2.300 2.400 93,575 +0.05(+2.13%)
Aug 16, 2023 2.340 2.400 2.340 2.350 59,102 -0.03(-1.26%)
Aug 15, 2023 2.350 2.410 2.350 2.380 63,990 +0.00(+0.00%)
Aug 14, 2023 2.440 2.441 2.360 2.380 54,393 -0.03(-1.24%)
Aug 11, 2023 2.380 2.480 2.345 2.410 165,149 +0.01(+0.42%)
Aug 10, 2023 2.210 2.460 2.160 2.400 510,067 +0.25(+11.63%)
Aug 09, 2023 2.000 2.170 1.990 2.150 115,235 +0.16(+8.04%)
Aug 08, 2023 2.000 2.020 1.990 1.990 5,754 -0.05(-2.45%)
Aug 07, 2023 2.020 2.040 2.000 2.040 44,851 +0.02(+0.99%)
Aug 04, 2023 2.000 2.050 1.920 2.020 62,811 -0.02(-0.98%)
Aug 03, 2023 1.895 2.050 1.860 2.040 212,772 +0.17(+9.09%)
Aug 02, 2023 1.880 1.880 1.860 1.870 20,724 -0.02(-1.06%)
Aug 01, 2023 1.820 1.920 1.820 1.890 91,397 +0.08(+4.42%)
Jul 31, 2023 1.990 2.030 1.442 1.810 232,485 -0.19(-9.50%)
Jul 28, 2023 2.000 2.030 1.980 2.000 42,628 -0.01(-0.50%)
Jul 27, 2023 2.010 2.010 1.982 2.010 36,059 +0.02(+1.01%)
Jul 26, 2023 1.980 2.030 1.960 1.990 64,317 +0.01(+0.51%)
Jul 25, 2023 2.000 2.010 1.980 1.980 42,808 -0.02(-1.00%)
Jul 24, 2023 2.020 2.043 1.990 2.000 14,743 +0.00(+0.00%)
Jul 21, 2023 2.020 2.050 1.990 2.000 33,544 -0.02(-0.99%)
Jul 20, 2023 2.040 2.040 2.000 2.020 33,563 -0.00(-0.02%)
Jul 19, 2023 2.040 2.067 1.980 2.020 37,386 -0.02(-0.96%)
Jul 18, 2023 2.010 2.070 1.980 2.040 53,781 +0.06(+3.03%)
Jul 17, 2023 2.020 2.070 1.960 1.980 20,849 -0.02(-1.00%)
Jul 14, 2023 1.970 2.050 1.970 2.000 13,804 +0.01(+0.50%)
Jul 13, 2023 1.980 2.020 1.974 1.990 53,800 +0.03(+1.45%)
Jul 12, 2023 1.990 2.007 1.940 1.962 41,091 -0.03(-1.43%)
Jul 11, 2023 1.990 2.000 1.950 1.990 8,708 +0.01(+0.51%)
Jul 10, 2023 1.960 2.000 1.950 1.980 26,054 +0.02(+1.02%)
Jul 07, 2023 1.939 1.990 1.900 1.960 7,930 +0.10(+5.38%)
Jul 06, 2023 1.950 1.950 1.860 1.860 43,815 -0.10(-5.10%)
Jul 05, 2023 1.960 2.010 1.960 1.960 35,048 -0.04(-1.97%)
Jul 03, 2023 1.970 2.049 1.970 1.999 18,990 +0.02(+0.98%)
Jun 30, 2023 1.990 2.000 1.965 1.980 50,619 +0.02(+1.02%)
Jun 29, 2023 2.060 2.080 1.960 1.960 91,947 -0.10(-4.85%)
Jun 28, 2023 2.060 2.135 1.990 2.060 154,772 -0.03(-1.44%)
Jun 27, 2023 2.040 2.090 2.000 2.090 95,774 +0.04(+1.95%)
Jun 26, 2023 2.220 2.220 2.030 2.050 36,216 -0.04(-1.91%)
Jun 23, 2023 1.960 2.114 1.960 2.090 89,171 +0.09(+4.50%)
Jun 22, 2023 2.080 2.080 1.980 2.000 108,743 -0.08(-3.85%)
Jun 21, 2023 2.080 2.200 2.070 2.080 167,051 +0.00(+0.00%)
Jun 20, 2023 2.120 2.130 2.070 2.080 45,856 -0.09(-4.15%)
Jun 16, 2023 2.172 2.180 2.090 2.170 43,046 -0.01(-0.46%)
Jun 15, 2023 2.210 2.246 2.180 2.180 29,063 +0.17(+8.46%)
May 08, 2023 2.070 2.080 2.010 2.010 4,328 -0.10(-4.74%)
May 05, 2023 2.020 2.110 1.990 2.110 68,966 +0.08(+3.94%)
May 04, 2023 2.000 2.070 1.883 2.030 81,135 +0.00(+0.00%)
May 03, 2023 2.070 2.080 2.020 2.030 12,748 -0.06(-2.87%)
May 02, 2023 2.030 2.090 1.980 2.090 32,311 +0.09(+4.50%)
May 01, 2023 2.020 2.040 2.000 2.000 8,230 +0.00(+0.00%)
Apr 28, 2023 2.020 2.070 1.986 2.000 35,481 -0.02(-0.99%)
Apr 27, 2023 2.070 2.070 2.000 2.020 17,437 -0.05(-2.42%)
Apr 26, 2023 2.000 2.120 1.962 2.070 59,711 +0.03(+1.47%)
Apr 25, 2023 2.090 2.120 2.024 2.040 22,740 -0.09(-4.23%)
Apr 24, 2023 2.030 2.140 1.910 2.130 14,211 +0.09(+4.41%)
Apr 21, 2023 2.050 2.140 2.000 2.040 6,437 -0.03(-1.45%)
Apr 20, 2023 2.100 2.135 2.010 2.070 6,229 -0.07(-3.27%)
Apr 19, 2023 2.090 2.160 2.060 2.140 4,765 -0.03(-1.38%)
Apr 18, 2023 2.070 2.170 2.010 2.170 17,290 +0.10(+4.83%)
Apr 17, 2023 2.060 2.120 2.030 2.070 12,857 -0.03(-1.43%)
Apr 14, 2023 2.110 2.120 2.060 2.100 13,845 +0.04(+1.94%)
Apr 13, 2023 2.060 2.130 2.060 2.060 14,461 +0.00(+0.00%)
Apr 12, 2023 2.081 2.155 2.053 2.060 15,807 -0.10(-4.63%)
Apr 11, 2023 2.114 2.168 2.079 2.160 8,893 +0.01(+0.47%)
Apr 10, 2023 2.040 2.180 2.040 2.150 18,132 +0.14(+6.97%)
Apr 06, 2023 2.007 2.080 2.007 2.010 6,906 +0.01(+0.50%)
Apr 05, 2023 2.080 2.113 2.000 2.000 17,545 -0.10(-4.76%)
Apr 04, 2023 2.200 2.230 2.100 2.100 17,952 -0.19(-8.30%)
Apr 03, 2023 2.330 2.400 2.180 2.290 28,996 +0.01(+0.44%)
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%)
Jan 03, 2023 2.440 2.440 2.260 2.330 28,459 -0.08(-3.32%)
Dec 30, 2022 2.450 2.480 2.360 2.410 30,000 -0.03(-1.23%)
Dec 29, 2022 2.500 2.500 2.380 2.440 49,909 -0.06(-2.40%)
Dec 28, 2022 2.390 2.550 2.320 2.500 131,471 +0.13(+5.49%)
Dec 27, 2022 2.370 2.370 2.310 2.370 31,997 -0.02(-0.84%)
Dec 23, 2022 2.390 2.420 2.340 2.390 41,853 +0.04(+1.70%)
Dec 22, 2022 2.490 2.550 2.320 2.350 83,986 -0.15(-6.00%)
Dec 21, 2022 2.600 2.625 2.460 2.500 75,082 -0.10(-3.85%)
Dec 20, 2022 2.500 2.730 2.470 2.600 439,768 +0.05(+1.96%)
Dec 19, 2022 2.580 2.584 2.360 2.550 161,985 -0.05(-1.92%)
Dec 16, 2022 2.240 2.660 2.170 2.600 615,458 +0.34(+15.04%)
Dec 15, 2022 2.140 2.300 2.060 2.260 128,392 +0.08(+3.67%)
Dec 14, 2022 2.130 2.218 2.130 2.180 55,844 +0.05(+2.35%)
Dec 13, 2022 2.260 2.311 2.110 2.130 127,401 -0.12(-5.33%)
Dec 12, 2022 2.200 2.250 2.146 2.250 39,311 +0.02(+0.90%)
Dec 09, 2022 2.210 2.270 2.110 2.230 181,489 +0.01(+0.45%)
Dec 08, 2022 2.310 2.310 2.160 2.220 111,740 +0.00(+0.00%)
Dec 07, 2022 2.200 2.300 2.200 2.220 77,594 -0.05(-2.20%)
Dec 06, 2022 2.210 2.405 2.180 2.270 81,059 +0.03(+1.34%)
Dec 05, 2022 2.360 2.375 2.180 2.240 83,172 -0.15(-6.28%)
Dec 02, 2022 2.440 2.460 2.260 2.390 192,895 -0.07(-2.85%)
Dec 01, 2022 2.600 2.660 2.440 2.460 114,655 -0.09(-3.53%)
Nov 30, 2022 2.620 2.650 2.510 2.550 156,480 -0.02(-0.78%)
Nov 29, 2022 2.580 2.684 2.480 2.570 242,584 -0.01(-0.39%)
Nov 28, 2022 2.720 2.720 2.560 2.580 254,876 -0.14(-5.03%)
Nov 25, 2022 2.700 2.720 2.650 2.717 59,527 -0.00(-0.13%)
Nov 23, 2022 2.750 2.790 2.460 2.720 188,029 -0.07(-2.51%)
Nov 22, 2022 2.820 2.890 2.640 2.790 385,935 -0.08(-2.79%)
Nov 21, 2022 2.890 3.000 2.750 2.870 702,530 +0.06(+2.14%)
Nov 18, 2022 2.510 2.930 2.450 2.810 6,686,395 +0.69(+32.55%)
Nov 17, 2022 2.140 2.330 2.100 2.120 42,470 -0.22(-9.40%)
Nov 16, 2022 2.350 2.350 2.200 2.340 64,414 -0.01(-0.43%)
Nov 15, 2022 2.240 2.390 2.150 2.350 66,410 +0.11(+4.91%)
Nov 14, 2022 2.220 2.250 2.150 2.240 35,004 +0.02(+0.90%)
Nov 11, 2022 2.220 2.220 2.150 2.220 36,737 +0.00(+0.00%)
Nov 10, 2022 2.230 2.280 2.150 2.220 45,454 -0.00(-0.06%)
Nov 09, 2022 2.168 2.280 2.168 2.221 21,142 -0.05(-2.36%)
Nov 08, 2022 2.300 2.300 2.250 2.275 27,442 -0.02(-1.09%)
Nov 07, 2022 2.380 2.380 2.270 2.300 17,482 -0.08(-3.36%)
Nov 04, 2022 2.330 2.380 2.250 2.380 6,545 +0.07(+3.03%)
Nov 03, 2022 2.230 2.400 2.180 2.310 29,293 +0.01(+0.43%)
Nov 02, 2022 2.350 2.420 2.260 2.300 19,209 -0.05(-2.13%)
Nov 01, 2022 2.490 2.490 2.350 2.350 17,891 -0.15(-6.00%)
Oct 31, 2022 2.350 2.500 2.350 2.500 15,495 +0.18(+7.76%)
Oct 28, 2022 2.450 2.496 2.299 2.320 29,097 -0.19(-7.57%)
Oct 27, 2022 2.360 2.510 2.290 2.510 39,257 +0.11(+4.58%)
Oct 26, 2022 2.490 2.500 2.100 2.400 63,901 -0.07(-2.83%)
Oct 25, 2022 2.400 2.490 2.330 2.470 18,857 +0.09(+3.78%)
Oct 24, 2022 2.330 2.430 2.270 2.380 13,059 +0.02(+0.85%)
Oct 21, 2022 2.340 2.420 2.310 2.360 12,490 +0.01(+0.43%)
Oct 20, 2022 2.300 2.350 2.283 2.350 5,592 +0.02(+0.86%)
Oct 19, 2022 2.280 2.350 2.130 2.330 12,559 +0.06(+2.64%)
Oct 18, 2022 2.340 2.340 2.270 2.270 14,168 -0.04(-1.73%)
Oct 17, 2022 2.340 2.350 2.270 2.310 5,890 +0.01(+0.43%)
Oct 14, 2022 2.340 2.360 2.170 2.300 98,987 -0.07(-2.95%)
Oct 13, 2022 2.290 2.370 2.250 2.370 14,393 +0.04(+1.72%)
Oct 12, 2022 2.210 2.380 2.153 2.330 45,342 +0.13(+5.91%)
Oct 11, 2022 2.220 2.360 2.130 2.200 27,620 +0.00(+0.00%)
Oct 10, 2022 2.250 2.273 2.200 2.200 25,444 -0.13(-5.56%)
Oct 07, 2022 2.400 2.400 2.250 2.329 21,345 -0.07(-2.94%)
Oct 06, 2022 2.500 2.550 2.350 2.400 55,343 -0.17(-6.43%)
Oct 05, 2022 2.200 2.600 2.200 2.565 194,587 +0.29(+13.00%)
Oct 04, 2022 2.170 2.270 2.160 2.270 45,973 +0.06(+2.48%)
Oct 03, 2022 2.200 2.230 2.110 2.215 69,981 -0.02(-0.67%)
Sep 30, 2022 2.130 2.250 2.080 2.230 46,693 +0.06(+2.76%)
Sep 29, 2022 2.130 2.190 2.010 2.170 75,183 +0.04(+1.88%)
Sep 28, 2022 2.150 2.200 2.020 2.130 41,966 -0.02(-0.93%)
Sep 27, 2022 2.110 2.235 2.070 2.150 74,065 +0.04(+1.90%)
Sep 26, 2022 2.010 2.160 2.000 2.110 193,375 -0.16(-7.05%)
Sep 23, 2022 2.611 2.620 1.880 2.270 600,925 -0.40(-14.98%)
Sep 22, 2022 2.720 2.720 2.610 2.670 97,683 -0.02(-0.74%)
Sep 21, 2022 2.670 2.740 2.630 2.690 66,659 -0.01(-0.37%)
Sep 20, 2022 2.680 2.750 2.645 2.700 66,588 +0.01(+0.37%)
Sep 19, 2022 2.850 2.850 2.670 2.690 60,340 -0.21(-7.24%)
Sep 16, 2022 2.910 2.910 2.770 2.900 72,823 -0.01(-0.34%)
Sep 15, 2022 2.670 2.910 2.670 2.910 93,913 +0.19(+6.99%)
Sep 14, 2022 2.750 2.770 2.670 2.720 43,775 +0.05(+1.87%)
Sep 13, 2022 2.640 2.752 2.630 2.670 52,432 -0.02(-0.74%)
Sep 12, 2022 2.770 2.770 2.660 2.690 50,788 -0.04(-1.47%)
Sep 09, 2022 2.750 2.795 2.720 2.730 138,476 -0.04(-1.44%)
Sep 08, 2022 2.770 2.860 2.760 2.770 41,833 -0.02(-0.72%)
Sep 07, 2022 2.770 2.900 2.770 2.790 58,529 -0.10(-3.46%)
Sep 06, 2022 2.930 2.989 2.760 2.890 137,510 -0.02(-0.69%)
Sep 02, 2022 2.770 2.950 2.770 2.910 129,573 +0.08(+2.83%)
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.