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

Yatra Online Inc (NQ: YTRA )

1.570 -0.040 (-2.48%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
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%)
Sep 01, 2022 2.760 2.850 2.750 2.830 70,410 +0.06(+2.17%)
Aug 31, 2022 2.760 2.900 2.750 2.770 28,485 +0.02(+0.73%)
Aug 30, 2022 2.750 2.884 2.750 2.750 151,039 -0.12(-4.18%)
Aug 29, 2022 2.850 2.900 2.790 2.870 46,104 +0.01(+0.35%)
Aug 26, 2022 2.900 2.910 2.772 2.860 23,029 -0.04(-1.38%)
Aug 25, 2022 2.840 2.900 2.800 2.900 32,874 +0.06(+2.11%)
Aug 24, 2022 2.750 2.850 2.750 2.840 106,249 +0.08(+2.97%)
Aug 23, 2022 2.750 2.850 2.750 2.758 70,748 -0.00(-0.07%)
Aug 22, 2022 2.770 2.830 2.750 2.760 125,981 +0.00(+0.00%)
Aug 19, 2022 2.790 2.840 2.750 2.760 43,359 -0.10(-3.50%)
Aug 18, 2022 2.800 3.000 2.800 2.860 85,916 +0.05(+1.78%)
Aug 17, 2022 2.870 2.879 2.795 2.810 55,787 -0.06(-2.09%)
Aug 16, 2022 2.830 2.890 2.770 2.870 113,787 +0.07(+2.50%)
Aug 15, 2022 2.830 2.930 2.780 2.800 102,095 -0.14(-4.76%)
Aug 12, 2022 2.900 3.000 2.750 2.940 255,817 +0.12(+4.26%)
Aug 11, 2022 2.700 3.000 2.700 2.820 514,749 +0.23(+8.72%)
Aug 10, 2022 2.580 2.600 2.510 2.594 55,070 +0.03(+1.32%)
Aug 09, 2022 2.540 2.580 2.300 2.560 129,039 +0.03(+1.19%)
Aug 08, 2022 2.490 2.580 2.480 2.530 91,175 +0.03(+1.20%)
Aug 05, 2022 2.470 2.525 2.470 2.500 50,873 -0.01(-0.40%)
Aug 04, 2022 2.510 2.533 2.471 2.510 48,573 -0.01(-0.40%)
Aug 03, 2022 2.510 2.580 2.491 2.520 35,938 +0.02(+0.80%)
Aug 02, 2022 2.520 2.580 2.500 2.500 66,752 -0.07(-2.72%)
Aug 01, 2022 2.570 2.590 2.500 2.570 102,122 +0.02(+0.78%)
Jul 29, 2022 2.470 2.590 2.470 2.550 103,656 +0.00(+0.00%)
Jul 28, 2022 2.560 2.580 2.480 2.550 47,395 +0.01(+0.39%)
Jul 27, 2022 2.520 2.560 2.501 2.540 36,193 +0.03(+1.20%)
Jul 26, 2022 2.570 2.600 2.470 2.510 48,271 -0.05(-1.95%)
Jul 25, 2022 2.500 2.570 2.488 2.560 124,833 +0.09(+3.64%)
Jul 22, 2022 2.450 2.470 2.400 2.470 115,194 +0.01(+0.56%)
Jul 21, 2022 2.400 2.456 2.350 2.456 110,700 +0.06(+2.34%)
Jul 20, 2022 2.380 2.450 2.380 2.400 231,835 +0.02(+0.84%)
Jul 19, 2022 2.320 2.398 2.310 2.380 30,630 +0.05(+2.15%)
Jul 18, 2022 2.340 2.440 2.310 2.330 39,325 +0.01(+0.43%)
Jul 15, 2022 2.290 2.390 2.250 2.320 70,514 +0.01(+0.43%)
Jul 14, 2022 2.310 2.320 2.240 2.310 16,736 +0.02(+0.65%)
Jul 13, 2022 2.300 2.320 2.270 2.295 67,459 +0.00(+0.22%)
Jul 12, 2022 1.900 2.320 1.900 2.290 38,372 -0.01(-0.43%)
Jul 11, 2022 2.280 2.390 2.265 2.300 75,191 -0.07(-2.75%)
Jul 08, 2022 2.300 2.400 2.280 2.365 39,263 +0.06(+2.38%)
Jul 07, 2022 2.220 2.370 2.169 2.310 106,866 +0.08(+3.58%)
Jul 06, 2022 2.350 2.350 2.200 2.230 104,754 -0.13(-5.50%)
Jul 05, 2022 2.380 2.387 2.231 2.360 74,151 -0.02(-0.84%)
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.