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: 3:51 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 (%)
Jul 31, 2020 0.7466 0.7700 0.7100 0.7241 396,000 -0.03(-3.47%)
Jul 30, 2020 0.7769 0.7769 0.7400 0.7501 281,923 -0.03(-3.51%)
Jul 29, 2020 0.7700 0.7800 0.7406 0.7774 543,800 +0.01(+0.96%)
Jul 28, 2020 0.7610 0.8000 0.7520 0.7700 492,689 -0.02(-2.85%)
Jul 27, 2020 0.7400 0.8499 0.7400 0.7926 3,714,803 +0.03(+4.30%)
Jul 24, 2020 0.7300 0.7600 0.7290 0.7599 222,200 -0.00(-0.01%)
Jul 23, 2020 0.7899 0.7900 0.7400 0.7600 364,130 -0.02(-2.06%)
Jul 22, 2020 0.7609 0.7800 0.7500 0.7760 303,152 +0.00(+0.39%)
Jul 21, 2020 0.7590 0.7899 0.7475 0.7730 626,799 +0.01(+1.71%)
Jul 20, 2020 0.7900 0.7900 0.7300 0.7600 833,554 -0.03(-3.80%)
Jul 17, 2020 0.7552 0.8000 0.7520 0.7900 805,700 +0.04(+5.33%)
Jul 16, 2020 0.7700 0.7800 0.7400 0.7500 719,683 -0.02(-2.47%)
Jul 15, 2020 0.7600 0.7858 0.7315 0.7690 1,206,013 +0.01(+0.96%)
Jul 14, 2020 0.8000 0.8200 0.7300 0.7617 4,163,850 +0.02(+2.86%)
Jul 13, 2020 0.7489 0.7499 0.7200 0.7405 478,717 -0.00(-0.46%)
Jul 10, 2020 0.7400 0.7450 0.7010 0.7439 600,300 +0.00(+0.53%)
Jul 09, 2020 0.7400 0.7400 0.7000 0.7400 482,145 +0.01(+1.37%)
Jul 08, 2020 0.7300 0.7400 0.6900 0.7300 898,269 +0.00(+0.00%)
Jul 07, 2020 0.7300 0.7500 0.6800 0.7300 776,806 -0.02(-2.67%)
Jul 06, 2020 0.8000 0.8000 0.7200 0.7500 1,307,771 -0.02(-1.96%)
Jul 02, 2020 0.7400 0.7800 0.7200 0.7650 1,908,800 +0.06(+7.75%)
Jul 01, 2020 0.6800 0.7400 0.6600 0.7100 1,392,822 +0.03(+4.41%)
Jun 30, 2020 0.6700 0.6800 0.6500 0.6800 1,027,566 +0.01(+1.49%)
Jun 29, 2020 0.7000 0.7100 0.6600 0.6700 1,007,708 -0.02(-3.37%)
Jun 26, 2020 0.7700 0.7790 0.6620 0.6934 1,361,100 -0.04(-5.01%)
Jun 25, 2020 0.7336 0.7533 0.7200 0.7300 815,514 +0.00(+0.00%)
Jun 24, 2020 0.7700 0.7700 0.7100 0.7300 1,047,591 -0.04(-5.18%)
Jun 23, 2020 0.7820 0.7873 0.7100 0.7699 2,083,272 -0.02(-2.54%)
Jun 22, 2020 0.7900 0.7900 0.7700 0.7900 1,418,446 +0.02(+2.08%)
Jun 19, 2020 0.8000 0.8300 0.7700 0.7739 5,007,000 -0.20(-20.22%)
Jun 18, 2020 0.9900 1.000 0.9500 0.9700 744,100 -0.01(-1.02%)
Jun 17, 2020 1.000 1.020 0.9400 0.9800 285,231 -0.02(-2.00%)
Jun 16, 2020 1.050 1.060 0.9900 1.000 445,139 +0.00(+0.00%)
Jun 15, 2020 1.070 1.070 0.9600 1.000 631,301 -0.08(-7.41%)
Jun 12, 2020 1.140 1.140 1.050 1.080 604,300 -0.06(-5.26%)
Jun 11, 2020 1.160 1.170 1.120 1.140 625,145 -0.07(-5.79%)
Jun 10, 2020 1.240 1.260 1.190 1.210 915,821 +0.00(+0.00%)
Jun 09, 2020 1.290 1.300 1.190 1.210 1,775,792 +0.01(+0.83%)
Jun 08, 2020 1.340 1.340 1.110 1.200 4,992,520 -0.30(-20.00%)
Jun 05, 2020 1.280 1.600 1.270 1.500 2,520,900 +0.25(+20.00%)
Jun 04, 2020 1.280 1.290 1.170 1.250 222,202 -0.05(-3.85%)
Jun 03, 2020 1.370 1.400 1.210 1.300 280,482 -0.07(-5.11%)
Jun 02, 2020 1.300 1.390 1.280 1.370 534,712 +0.09(+7.03%)
Jun 01, 2020 1.150 1.400 1.120 1.280 639,707 +0.13(+11.30%)
May 29, 2020 1.140 1.160 1.100 1.150 211,000 +0.01(+0.88%)
May 28, 2020 1.100 1.150 1.090 1.140 104,496 +0.04(+3.64%)
May 27, 2020 1.100 1.100 1.060 1.100 116,624 +0.03(+2.80%)
May 26, 2020 1.060 1.090 0.9900 1.070 132,912 +0.06(+5.94%)
May 22, 2020 1.070 1.086 0.9800 1.010 150,600 -0.03(-2.88%)
May 21, 2020 1.020 1.090 0.9800 1.040 485,532 +0.03(+2.97%)
May 20, 2020 1.010 1.010 0.9700 1.010 141,966 +0.01(+1.00%)
May 19, 2020 1.000 1.010 0.9600 1.000 94,424 +0.01(+1.01%)
May 18, 2020 1.000 1.000 0.9600 0.9900 180,624 +0.02(+2.06%)
May 15, 2020 0.9495 1.004 0.9000 0.9700 106,600 +0.00(+0.00%)
May 14, 2020 0.8600 0.9900 0.8000 0.9700 129,768 +0.06(+6.59%)
May 13, 2020 0.9400 0.9600 0.8300 0.9100 265,729 -0.06(-6.19%)
May 12, 2020 1.000 1.000 0.9500 0.9700 278,706 -0.03(-2.71%)
May 11, 2020 1.010 1.020 0.9307 0.9970 340,718 +0.01(+0.67%)
May 08, 2020 1.040 1.040 0.9600 0.9904 352,400 -0.05(-4.77%)
May 07, 2020 1.020 1.110 1.000 1.040 299,615 +0.04(+4.00%)
May 06, 2020 1.210 1.220 0.7500 1.000 896,140 -0.21(-17.36%)
May 05, 2020 1.280 1.280 1.200 1.210 216,654 -0.02(-1.63%)
May 04, 2020 1.310 1.310 1.200 1.230 447,857 -0.08(-6.11%)
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.