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 (%)
Nov 30, 2020 1.750 1.780 1.620 1.690 433,227 -0.02(-1.17%)
Nov 27, 2020 1.540 1.720 1.540 1.710 610,900 +0.20(+13.25%)
Nov 25, 2020 1.640 1.680 1.450 1.510 526,700 -0.08(-5.03%)
Nov 24, 2020 1.620 1.710 1.570 1.590 700,383 -0.02(-1.24%)
Nov 23, 2020 1.520 1.690 1.460 1.610 945,899 +0.16(+11.03%)
Nov 20, 2020 1.470 1.480 1.395 1.450 246,700 -0.01(-0.68%)
Nov 19, 2020 1.460 1.510 1.380 1.460 344,739 +0.00(+0.00%)
Nov 18, 2020 1.500 1.530 1.450 1.460 360,612 -0.02(-1.35%)
Nov 17, 2020 1.480 1.530 1.400 1.480 616,956 -0.04(-2.63%)
Nov 16, 2020 1.500 1.530 1.390 1.520 728,099 +0.12(+8.57%)
Nov 13, 2020 1.330 1.550 1.303 1.400 1,438,500 +0.10(+7.69%)
Nov 12, 2020 1.260 1.320 1.210 1.300 685,360 +0.03(+2.36%)
Nov 11, 2020 1.160 1.320 1.160 1.270 757,620 +0.08(+6.72%)
Nov 10, 2020 1.180 1.210 1.110 1.190 614,105 +0.02(+1.71%)
Nov 09, 2020 1.120 1.230 1.050 1.170 2,978,408 +0.20(+20.62%)
Nov 06, 2020 0.9800 1.010 0.9300 0.9700 710,000 -0.04(-3.96%)
Nov 05, 2020 1.040 1.040 0.9740 1.010 1,656,488 -0.01(-0.98%)
Nov 04, 2020 1.020 1.040 1.010 1.020 182,910 -0.01(-0.97%)
Nov 03, 2020 1.030 1.040 1.000 1.030 318,797 +0.02(+1.98%)
Nov 02, 2020 1.030 1.050 1.000 1.010 202,348 +0.01(+1.00%)
Oct 30, 2020 1.030 1.040 0.9900 1.000 272,300 -0.03(-2.91%)
Oct 29, 2020 1.090 1.090 1.000 1.030 374,756 +0.03(+3.00%)
Oct 28, 2020 1.010 1.040 0.9500 1.000 597,259 -0.06(-5.66%)
Oct 27, 2020 1.060 1.090 1.010 1.060 773,693 +0.01(+0.95%)
Oct 26, 2020 1.200 1.200 0.9800 1.050 2,187,449 -0.13(-11.02%)
Oct 23, 2020 1.060 1.220 0.9249 1.180 4,819,700 +0.12(+11.32%)
Oct 22, 2020 0.8700 1.170 0.8500 1.060 4,816,050 +0.18(+20.45%)
Oct 21, 2020 0.8500 0.8800 0.8300 0.8800 728,458 +0.02(+2.09%)
Oct 20, 2020 0.8012 0.9000 0.8012 0.8620 702,580 +0.05(+6.42%)
Oct 19, 2020 0.8200 0.8200 0.8000 0.8100 172,926 -0.01(-1.52%)
Oct 16, 2020 0.7900 0.8250 0.7900 0.8225 289,500 +0.03(+3.49%)
Oct 15, 2020 0.8050 0.8298 0.7900 0.7948 317,265 -0.01(-1.27%)
Oct 14, 2020 0.8050 0.8205 0.8048 0.8050 286,535 +0.01(+0.63%)
Oct 13, 2020 0.7900 0.8200 0.7900 0.8000 328,481 +0.01(+1.27%)
Oct 12, 2020 0.7900 0.8100 0.7800 0.7900 232,797 -0.01(-0.64%)
Oct 09, 2020 0.7950 0.8407 0.7700 0.7951 1,078,600 +0.02(+1.94%)
Oct 08, 2020 0.7800 0.7900 0.7600 0.7800 157,147 +0.00(+0.00%)
Oct 07, 2020 0.7400 0.8000 0.7400 0.7800 252,205 +0.02(+2.23%)
Oct 06, 2020 0.7700 0.8100 0.7600 0.7630 529,981 +0.00(+0.25%)
Oct 05, 2020 0.7500 0.7700 0.7301 0.7611 248,624 +0.01(+0.94%)
Oct 02, 2020 0.7438 0.7650 0.7200 0.7540 349,200 +0.01(+1.37%)
Oct 01, 2020 0.7500 0.7599 0.7433 0.7438 170,147 -0.01(-0.83%)
Sep 30, 2020 0.7500 0.7600 0.7300 0.7500 198,561 +0.00(+0.37%)
Sep 29, 2020 0.7200 0.7599 0.7200 0.7472 266,988 +0.02(+3.19%)
Sep 28, 2020 0.7099 0.7500 0.6906 0.7241 358,356 +0.02(+3.32%)
Sep 25, 2020 0.6350 0.7090 0.6300 0.7008 330,000 +0.01(+1.57%)
Sep 24, 2020 0.7000 0.7000 0.6600 0.6900 307,233 +0.00(+0.00%)
Sep 23, 2020 0.6800 0.7100 0.6500 0.6900 215,188 +0.01(+1.47%)
Sep 22, 2020 0.6700 0.7100 0.6600 0.6800 186,401 -0.01(-1.45%)
Sep 21, 2020 0.7353 0.7497 0.6514 0.6900 355,089 -0.02(-3.09%)
Sep 18, 2020 0.7199 0.7899 0.7000 0.7120 1,608,400 +0.00(+0.28%)
Sep 17, 2020 0.6900 0.7400 0.6600 0.7100 2,405,284 +0.01(+1.57%)
Sep 16, 2020 0.6700 0.7080 0.6520 0.6990 1,886,376 +0.05(+7.54%)
Sep 15, 2020 0.6400 0.6600 0.6300 0.6500 483,135 +0.01(+1.56%)
Sep 14, 2020 0.5900 0.6500 0.5800 0.6400 1,011,706 +0.08(+15.23%)
Sep 11, 2020 0.5520 0.5700 0.5427 0.5554 303,000 +0.00(+0.62%)
Sep 10, 2020 0.6195 0.6195 0.5500 0.5520 632,947 -0.03(-4.83%)
Sep 09, 2020 0.6100 0.6300 0.5500 0.5800 430,201 -0.04(-5.69%)
Sep 08, 2020 0.6199 0.6358 0.5947 0.6150 149,610 -0.00(-0.79%)
Sep 04, 2020 0.6400 0.6737 0.5947 0.6199 534,100 -0.02(-3.14%)
Sep 03, 2020 0.6800 0.6900 0.6300 0.6400 313,470 -0.04(-5.74%)
Sep 02, 2020 0.7000 0.7000 0.6700 0.6790 165,216 -0.01(-1.29%)
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.