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, 2022 1.810 2.020 1.750 1.980 248,050 +0.18(+10.00%)
Mar 30, 2022 1.770 1.810 1.750 1.800 65,845 +0.05(+2.86%)
Mar 29, 2022 1.700 1.850 1.660 1.750 225,173 +0.04(+2.34%)
Mar 28, 2022 1.830 1.870 1.710 1.710 346,705 -0.20(-10.47%)
Mar 25, 2022 1.840 2.000 1.810 1.910 1,451,846 +0.22(+13.02%)
Mar 24, 2022 1.700 1.700 1.640 1.690 32,560 -0.01(-0.59%)
Mar 23, 2022 1.700 1.700 1.630 1.700 33,478 +0.00(+0.00%)
Mar 22, 2022 1.620 1.700 1.600 1.700 68,220 +0.08(+4.94%)
Mar 21, 2022 1.660 1.660 1.590 1.620 16,039 -0.04(-2.41%)
Mar 18, 2022 1.640 1.670 1.590 1.660 41,253 +0.02(+1.22%)
Mar 17, 2022 1.570 1.670 1.510 1.640 77,014 +0.09(+5.81%)
Mar 16, 2022 1.480 1.600 1.476 1.550 82,664 +0.09(+6.16%)
Mar 15, 2022 1.420 1.600 1.400 1.460 125,385 +0.00(+0.00%)
Mar 14, 2022 1.520 1.530 1.380 1.460 69,482 -0.04(-2.67%)
Mar 11, 2022 1.490 1.570 1.474 1.500 85,195 +0.00(+0.33%)
Mar 10, 2022 1.500 1.500 1.470 1.495 39,883 -0.00(-0.33%)
Mar 09, 2022 1.560 1.560 1.480 1.500 135,982 -0.03(-1.96%)
Mar 08, 2022 1.530 1.575 1.490 1.530 42,388 +0.05(+3.38%)
Mar 07, 2022 1.580 1.580 1.460 1.480 88,823 -0.08(-5.13%)
Mar 04, 2022 1.650 1.655 1.540 1.560 156,526 -0.11(-6.59%)
Mar 03, 2022 1.710 1.710 1.650 1.670 50,416 -0.04(-2.34%)
Mar 02, 2022 1.690 1.726 1.660 1.710 32,285 +0.01(+0.59%)
Mar 01, 2022 1.773 1.773 1.650 1.700 81,823 -0.04(-2.30%)
Feb 28, 2022 1.750 1.790 1.660 1.740 82,050 -0.01(-0.57%)
Feb 25, 2022 1.750 1.750 1.650 1.750 104,233 +0.08(+4.79%)
Feb 24, 2022 1.730 1.730 1.640 1.670 106,266 -0.06(-3.47%)
Feb 23, 2022 1.750 1.750 1.700 1.730 55,449 +0.01(+0.58%)
Feb 22, 2022 1.740 1.780 1.685 1.720 149,557 -0.06(-3.37%)
Feb 18, 2022 1.780 0 -0.07(-3.78%)
Feb 17, 2022 1.800 2.000 1.785 1.850 506,248 +0.05(+2.78%)
Feb 16, 2022 1.870 1.870 1.770 1.800 30,440 -0.07(-3.74%)
Feb 15, 2022 1.830 1.870 1.800 1.870 65,380 +0.07(+3.89%)
Feb 14, 2022 1.790 1.800 1.722 1.800 55,120 +0.03(+1.69%)
Feb 11, 2022 1.780 1.795 1.710 1.770 81,170 -0.01(-0.56%)
Feb 10, 2022 1.770 1.800 1.770 1.780 74,344 +0.01(+0.56%)
Feb 09, 2022 1.690 1.790 1.680 1.770 149,453 +0.09(+5.36%)
Feb 08, 2022 1.650 1.720 1.628 1.680 19,319 +0.01(+0.60%)
Feb 07, 2022 1.660 1.700 1.650 1.670 33,285 +0.00(+0.00%)
Feb 04, 2022 1.680 1.710 1.630 1.670 16,380 -0.02(-0.89%)
Feb 03, 2022 1.720 1.680 1.685 44,218 -0.04(-2.60%)
Feb 02, 2022 1.750 1.755 1.730 1.730 46,261 -0.01(-0.57%)
Feb 01, 2022 1.700 1.770 1.690 1.740 28,519 -0.02(-1.14%)
Jan 31, 2022 1.660 1.780 1.653 1.760 102,249 +0.11(+6.67%)
Jan 28, 2022 1.650 1.680 1.580 1.650 102,377 +0.00(+0.00%)
Jan 27, 2022 1.660 1.690 1.630 1.650 289,630 +0.00(+0.00%)
Jan 26, 2022 1.700 1.740 1.650 1.650 134,976 -0.07(-4.07%)
Jan 25, 2022 1.680 1.740 1.650 1.720 57,461 +0.00(+0.00%)
Jan 24, 2022 1.720 1.770 1.625 1.720 152,020 -0.08(-4.44%)
Jan 21, 2022 1.940 1.940 1.760 1.800 252,604 -0.16(-8.16%)
Jan 20, 2022 1.900 2.000 1.885 1.960 227,294 +0.09(+4.81%)
Jan 19, 2022 1.720 1.890 1.720 1.870 756,839 +0.13(+7.47%)
Jan 18, 2022 1.740 1.775 1.700 1.740 61,992 -0.01(-0.57%)
Jan 14, 2022 1.750 0 -0.13(-6.91%)
Jan 13, 2022 1.750 1.980 1.750 1.880 206,174 +0.14(+8.05%)
Jan 12, 2022 1.710 1.759 1.700 1.740 50,873 +0.04(+2.35%)
Jan 11, 2022 1.690 1.740 1.680 1.700 55,357 +0.00(+0.00%)
Jan 10, 2022 1.720 1.720 1.680 1.700 25,965 +0.00(+0.00%)
Jan 07, 2022 1.680 1.770 1.661 1.700 95,469 +0.01(+0.59%)
Jan 06, 2022 1.690 1.740 1.660 1.690 64,912 +0.00(+0.00%)
Jan 05, 2022 1.750 1.774 1.678 1.690 49,411 -0.04(-2.31%)
Jan 04, 2022 1.740 1.750 1.720 1.730 42,282 +0.00(+0.29%)
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.