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

Yatra Online Inc (NQ: YTRA )

1.550 -0.060 (-3.73%)
Streaming Delayed Price Updated: 11:54 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 (%)
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%)
Jul 01, 2022 2.260 2.380 2.221 2.380 107,425 +0.13(+5.78%)
Jun 30, 2022 2.190 2.269 2.180 2.250 96,654 +0.03(+1.35%)
Jun 29, 2022 2.200 2.240 2.150 2.220 81,647 +0.02(+0.91%)
Jun 28, 2022 2.250 2.250 2.131 2.200 184,645 -0.06(-2.65%)
Jun 27, 2022 2.130 2.360 2.130 2.260 125,133 +0.12(+5.85%)
Jun 24, 2022 2.050 2.170 2.050 2.135 131,494 +0.07(+3.64%)
Jun 23, 2022 2.040 2.060 1.990 2.060 102,647 +0.05(+2.49%)
Jun 22, 2022 1.960 2.060 1.940 2.010 147,697 +0.05(+2.55%)
Jun 21, 2022 1.940 1.980 1.940 1.960 44,661 -0.01(-0.51%)
Jun 17, 2022 1.950 1.970 1.921 1.970 207,500 +0.01(+0.51%)
Jun 16, 2022 1.960 1.960 1.920 1.960 147,946 -0.01(-0.33%)
Jun 15, 2022 1.930 1.980 1.920 1.966 74,046 +0.02(+0.85%)
Jun 14, 2022 1.930 1.960 1.920 1.950 123,185 +0.01(+0.52%)
Jun 13, 2022 1.980 1.983 1.930 1.940 116,977 -0.05(-2.51%)
Jun 10, 2022 1.920 2.080 1.920 1.990 233,816 +0.03(+1.53%)
Jun 09, 2022 1.990 1.990 1.930 1.960 108,404 +0.00(+0.00%)
Jun 08, 2022 1.940 2.000 1.940 1.960 97,797 +0.00(+0.00%)
Jun 07, 2022 1.950 1.970 1.930 1.960 62,797 +0.00(+0.00%)
Jun 06, 2022 1.880 1.970 1.815 1.960 101,386 +0.07(+3.70%)
Jun 03, 2022 1.930 1.940 1.700 1.890 292,608 -0.08(-4.06%)
Jun 02, 2022 1.800 1.970 1.800 1.970 236,682 +0.16(+8.84%)
Jun 01, 2022 1.800 1.820 1.750 1.810 36,972 +0.02(+1.12%)
May 31, 2022 1.730 1.820 1.730 1.790 90,907 +0.00(+0.00%)
May 27, 2022 1.750 1.840 1.745 1.790 163,277 +0.06(+3.47%)
May 26, 2022 1.680 1.770 1.560 1.730 234,646 +0.04(+2.37%)
May 25, 2022 1.560 1.690 1.530 1.690 142,099 +0.19(+12.67%)
May 24, 2022 1.530 1.560 1.500 1.500 48,672 -0.07(-4.46%)
May 23, 2022 1.500 1.590 1.490 1.570 71,239 +0.09(+6.08%)
May 20, 2022 1.500 1.522 1.460 1.480 92,942 -0.01(-0.67%)
May 19, 2022 1.427 1.490 1.422 1.490 23,343 +0.07(+4.93%)
May 18, 2022 1.490 1.510 1.420 1.420 46,197 -0.08(-5.33%)
May 17, 2022 1.540 1.540 1.480 1.500 28,554 +0.01(+0.67%)
May 16, 2022 1.550 1.550 1.480 1.490 17,794 -0.04(-2.61%)
May 13, 2022 1.560 1.560 1.450 1.530 43,350 +0.01(+0.66%)
May 12, 2022 1.540 1.540 1.320 1.520 206,498 +0.02(+1.33%)
May 11, 2022 1.650 1.650 1.460 1.500 60,560 -0.11(-6.83%)
May 10, 2022 1.650 1.650 1.520 1.610 91,805 -0.04(-2.42%)
May 09, 2022 1.610 1.720 1.510 1.650 100,400 +0.03(+1.85%)
May 06, 2022 1.650 1.675 1.620 1.620 23,085 -0.08(-4.71%)
May 05, 2022 1.700 1.800 1.650 1.700 84,625 -0.06(-3.41%)
May 04, 2022 1.770 1.782 1.740 1.760 40,255 -0.03(-1.68%)
May 03, 2022 1.800 1.800 1.727 1.790 28,111 -0.01(-0.56%)
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.