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 (%)
Jun 30, 2021 2.280 2.298 2.250 2.260 51,519 -0.03(-1.31%)
Jun 29, 2021 2.320 2.350 2.290 2.290 68,075 -0.02(-0.87%)
Jun 28, 2021 2.460 2.460 2.300 2.310 244,551 -0.16(-6.48%)
Jun 25, 2021 2.500 2.530 2.410 2.470 117,042 -0.03(-1.20%)
Jun 24, 2021 2.590 2.590 2.460 2.500 105,409 -0.05(-1.96%)
Jun 23, 2021 2.440 2.580 2.430 2.550 133,308 +0.11(+4.51%)
Jun 22, 2021 2.450 2.480 2.380 2.440 85,923 -0.03(-1.21%)
Jun 21, 2021 2.540 2.540 2.400 2.470 155,218 -0.08(-3.14%)
Jun 18, 2021 2.600 2.615 2.470 2.550 228,014 -0.08(-3.04%)
Jun 17, 2021 2.450 2.640 2.450 2.630 633,307 +0.27(+11.44%)
Jun 16, 2021 2.220 2.370 2.220 2.360 219,352 +0.12(+5.36%)
Jun 15, 2021 2.280 2.290 2.220 2.240 78,293 -0.02(-0.88%)
Jun 14, 2021 2.290 2.290 2.250 2.260 98,344 -0.02(-0.88%)
Jun 11, 2021 2.200 2.300 2.176 2.280 244,188 +0.09(+4.11%)
Jun 10, 2021 2.250 2.250 2.163 2.190 135,297 -0.07(-3.10%)
Jun 09, 2021 2.280 2.290 2.210 2.260 184,834 +0.02(+0.89%)
Jun 08, 2021 2.110 2.250 2.080 2.240 245,469 +0.14(+6.67%)
Jun 07, 2021 2.110 2.140 2.090 2.100 152,626 +0.02(+0.96%)
Jun 04, 2021 2.110 2.133 2.080 2.080 85,503 -0.03(-1.42%)
Jun 03, 2021 2.120 2.140 2.090 2.110 61,881 -0.03(-1.40%)
Jun 02, 2021 2.160 2.160 2.080 2.140 174,586 +0.00(+0.00%)
Jun 01, 2021 2.160 2.170 2.100 2.140 133,389 +0.03(+1.42%)
May 28, 2021 2.100 2.130 2.075 2.110 162,618 +0.01(+0.48%)
May 27, 2021 2.100 2.140 2.090 2.100 75,962 +0.01(+0.48%)
May 26, 2021 2.020 2.120 2.000 2.090 143,941 +0.06(+2.96%)
May 25, 2021 2.080 2.107 1.990 2.030 132,094 -0.04(-1.93%)
May 24, 2021 2.140 2.140 2.030 2.070 98,007 -0.07(-3.27%)
May 21, 2021 2.120 2.150 2.055 2.140 216,900 +0.10(+4.90%)
May 20, 2021 2.020 2.100 1.980 2.040 312,002 +0.04(+2.00%)
May 19, 2021 2.090 2.090 1.965 2.000 134,357 -0.12(-5.66%)
May 18, 2021 1.990 2.175 1.990 2.120 289,321 +0.14(+7.07%)
May 17, 2021 1.940 2.020 1.900 1.980 60,780 +0.00(+0.00%)
May 14, 2021 1.810 2.020 1.810 1.980 256,919 +0.16(+8.79%)
May 13, 2021 1.790 1.850 1.750 1.820 191,091 +0.02(+1.11%)
May 12, 2021 1.880 1.910 1.750 1.800 574,162 -0.09(-4.76%)
May 11, 2021 1.820 1.950 1.780 1.890 303,889 -0.02(-1.05%)
May 10, 2021 2.020 2.020 1.900 1.910 275,443 -0.12(-5.91%)
May 07, 2021 1.970 2.040 1.940 2.030 180,939 +0.07(+3.57%)
May 06, 2021 2.060 2.090 1.870 1.960 473,891 -0.13(-6.22%)
May 05, 2021 2.000 2.100 1.940 2.090 229,313 +0.11(+5.56%)
May 04, 2021 1.990 1.990 1.910 1.980 186,957 +0.00(+0.00%)
May 03, 2021 2.050 2.080 1.970 1.980 273,774 -0.07(-3.41%)
Apr 30, 2021 2.040 2.090 1.960 2.050 520,900 +0.01(+0.49%)
Apr 29, 2021 2.150 2.170 2.030 2.040 295,400 -0.08(-3.77%)
Apr 28, 2021 2.160 2.190 2.100 2.120 229,363 -0.04(-1.85%)
Apr 27, 2021 2.140 2.190 2.070 2.160 240,680 +0.03(+1.41%)
Apr 26, 2021 2.120 2.210 2.100 2.130 259,601 +0.03(+1.43%)
Apr 23, 2021 2.080 2.150 2.080 2.100 231,900 +0.02(+0.96%)
Apr 22, 2021 2.200 2.260 2.050 2.080 378,886 -0.14(-6.31%)
Apr 21, 2021 2.150 2.290 2.150 2.220 192,014 +0.05(+2.30%)
Apr 20, 2021 2.230 2.264 2.130 2.170 267,213 -0.10(-4.41%)
Apr 19, 2021 2.340 2.400 2.220 2.270 331,876 -0.09(-3.81%)
Apr 16, 2021 2.490 2.499 2.340 2.360 252,100 -0.14(-5.60%)
Apr 15, 2021 2.750 2.800 2.490 2.500 281,786 -0.22(-8.09%)
Apr 14, 2021 2.630 2.760 2.630 2.720 213,786 +0.09(+3.42%)
Apr 13, 2021 2.820 2.850 2.630 2.630 228,220 -0.16(-5.73%)
Apr 12, 2021 2.850 2.850 2.700 2.790 301,177 -0.05(-1.76%)
Apr 09, 2021 2.600 2.900 2.600 2.840 672,000 +0.02(+0.71%)
Apr 08, 2021 2.500 2.850 2.400 2.820 1,019,317 +0.44(+18.49%)
Apr 07, 2021 2.420 2.440 2.360 2.380 170,576 -0.02(-0.83%)
Apr 06, 2021 2.470 2.480 2.360 2.400 221,021 -0.12(-4.76%)
Apr 05, 2021 2.500 2.550 2.380 2.520 260,606 +0.05(+2.02%)
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.