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 (%)
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 -0.04(-1.80%)
Jun 14, 2023 2.230 2.270 2.220 2.220 20,483 -0.01(-0.48%)
Jun 13, 2023 2.280 2.280 2.200 2.231 19,327 -0.04(-1.73%)
Jun 12, 2023 2.210 2.270 2.200 2.270 11,160 +0.01(+0.44%)
Jun 09, 2023 2.290 2.290 2.200 2.260 27,261 -0.03(-1.31%)
Jun 08, 2023 2.200 2.290 2.168 2.290 23,615 +0.07(+3.15%)
Jun 07, 2023 2.170 2.240 2.160 2.220 67,050 +0.02(+0.91%)
Jun 06, 2023 2.150 2.200 2.101 2.200 29,559 +0.02(+0.92%)
Jun 05, 2023 2.140 2.190 2.125 2.180 14,618 +0.03(+1.40%)
Jun 02, 2023 2.130 2.185 1.991 2.150 93,838 +0.03(+1.42%)
Jun 01, 2023 2.120 2.150 2.057 2.120 56,346 +0.02(+0.95%)
May 31, 2023 2.010 2.120 1.960 2.100 112,367 +0.12(+6.06%)
May 30, 2023 2.210 2.210 1.870 1.980 159,716 +0.03(+1.54%)
May 26, 2023 1.970 2.001 1.929 1.950 16,612 -0.05(-2.26%)
May 25, 2023 1.910 2.040 1.840 1.995 44,487 +0.06(+2.84%)
May 24, 2023 1.960 1.960 1.890 1.940 13,109 +0.00(+0.00%)
May 23, 2023 1.870 2.030 1.830 1.940 93,553 +0.03(+1.57%)
May 22, 2023 1.900 1.975 1.900 1.910 8,418 -0.01(-0.52%)
May 19, 2023 1.960 1.980 1.890 1.920 29,331 -0.06(-2.78%)
May 18, 2023 2.000 2.020 1.930 1.975 28,448 -0.06(-3.19%)
May 17, 2023 1.870 2.060 1.870 2.040 98,732 +0.08(+4.08%)
May 16, 2023 1.910 1.980 1.910 1.960 61,166 -0.02(-1.01%)
May 15, 2023 1.990 2.020 1.980 1.980 16,393 -0.02(-1.00%)
May 12, 2023 1.990 2.030 1.990 2.000 6,987 -0.01(-0.50%)
May 11, 2023 2.030 2.030 1.980 2.010 12,708 -0.05(-2.43%)
May 10, 2023 2.020 2.061 1.950 2.060 10,493 +0.05(+2.49%)
May 09, 2023 2.000 2.080 1.990 2.010 13,204 +0.00(+0.00%)
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%)
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.