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: 2:24 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 (%)
Aug 31, 2021 1.850 1.890 1.830 1.870 79,961 +0.04(+2.19%)
Aug 30, 2021 1.920 1.940 1.810 1.830 83,792 -0.07(-3.68%)
Aug 27, 2021 1.940 1.957 1.850 1.900 140,589 +0.02(+1.06%)
Aug 26, 2021 1.930 1.933 1.830 1.880 58,982 -0.07(-3.59%)
Aug 25, 2021 1.950 1.970 1.910 1.950 56,047 +0.02(+1.04%)
Aug 24, 2021 1.840 1.950 1.835 1.930 114,031 +0.10(+5.46%)
Aug 23, 2021 1.800 1.840 1.784 1.830 29,024 +0.06(+3.39%)
Aug 20, 2021 1.710 1.790 1.710 1.770 39,722 +0.01(+0.57%)
Aug 19, 2021 1.730 1.770 1.670 1.760 76,481 +0.06(+3.53%)
Aug 18, 2021 1.680 1.765 1.650 1.700 66,623 +0.00(+0.00%)
Aug 17, 2021 1.750 1.760 1.680 1.700 122,737 -0.08(-4.49%)
Aug 16, 2021 1.880 1.900 1.730 1.780 263,040 -0.09(-4.81%)
Aug 13, 2021 1.900 1.906 1.860 1.870 42,485 -0.05(-2.60%)
Aug 12, 2021 1.910 1.980 1.880 1.920 58,022 +0.00(+0.00%)
Aug 11, 2021 1.950 2.200 1.870 1.920 1,007,449 +0.00(+0.00%)
Aug 10, 2021 1.920 1.930 1.880 1.920 23,985 +0.01(+0.52%)
Aug 09, 2021 1.940 1.940 1.880 1.910 47,216 -0.01(-0.52%)
Aug 06, 2021 1.970 1.970 1.901 1.920 47,566 -0.05(-2.54%)
Aug 05, 2021 1.900 1.980 1.890 1.970 67,123 +0.09(+4.79%)
Aug 04, 2021 1.870 1.920 1.860 1.880 139,033 -0.02(-1.05%)
Aug 03, 2021 1.930 1.930 1.850 1.900 97,969 +0.00(+0.00%)
Aug 02, 2021 1.910 1.930 1.868 1.900 30,054 +0.03(+1.60%)
Jul 30, 2021 1.900 1.910 1.859 1.870 30,564 -0.02(-1.06%)
Jul 29, 2021 1.970 1.970 1.880 1.890 69,845 -0.05(-2.58%)
Jul 28, 2021 1.890 1.940 1.888 1.940 106,981 +0.07(+3.74%)
Jul 27, 2021 1.930 1.940 1.820 1.870 187,014 -0.02(-1.06%)
Jul 26, 2021 1.880 1.912 1.850 1.890 73,770 -0.01(-0.53%)
Jul 23, 2021 1.950 1.950 1.800 1.900 262,411 -0.05(-2.56%)
Jul 22, 2021 1.950 1.960 1.910 1.950 51,596 +0.01(+0.52%)
Jul 21, 2021 1.980 2.000 1.860 1.940 117,683 -0.05(-2.51%)
Jul 20, 2021 1.880 2.000 1.860 1.990 80,961 +0.13(+6.99%)
Jul 19, 2021 1.890 1.920 1.810 1.860 148,612 -0.06(-3.38%)
Jul 16, 2021 1.980 1.990 1.920 1.925 95,853 -0.05(-2.78%)
Jul 15, 2021 2.060 2.100 1.980 1.980 86,614 -0.07(-3.41%)
Jul 14, 2021 2.070 2.110 2.050 2.050 266,226 -0.03(-1.44%)
Jul 13, 2021 2.080 2.100 2.050 2.080 117,079 +0.00(+0.00%)
Jul 12, 2021 2.130 2.150 2.080 2.080 130,612 -0.04(-2.12%)
Jul 09, 2021 2.100 2.135 2.090 2.125 68,343 +0.04(+1.67%)
Jul 08, 2021 2.050 2.120 2.030 2.090 121,737 -0.03(-1.42%)
Jul 07, 2021 2.150 2.150 2.033 2.120 91,706 -0.01(-0.47%)
Jul 06, 2021 2.200 2.200 2.130 2.130 109,565 -0.08(-3.62%)
Jul 02, 2021 2.200 2.210 2.170 2.210 84,779 +0.03(+1.38%)
Jul 01, 2021 2.290 2.290 2.160 2.180 165,455 -0.08(-3.54%)
Jun 30, 2021 2.280 2.298 2.250 2.260 51,519 -0.03(-1.31%)
Jun 29, 2021 2.320 2.350 2.290 2.290 68,075 -0.02(-0.87%)
Jun 28, 2021 2.460 2.460 2.300 2.310 244,551 -0.16(-6.48%)
Jun 25, 2021 2.500 2.530 2.410 2.470 117,042 -0.03(-1.20%)
Jun 24, 2021 2.590 2.590 2.460 2.500 105,409 -0.05(-1.96%)
Jun 23, 2021 2.440 2.580 2.430 2.550 133,308 +0.11(+4.51%)
Jun 22, 2021 2.450 2.480 2.380 2.440 85,923 -0.03(-1.21%)
Jun 21, 2021 2.540 2.540 2.400 2.470 155,218 -0.08(-3.14%)
Jun 18, 2021 2.600 2.615 2.470 2.550 228,014 -0.08(-3.04%)
Jun 17, 2021 2.450 2.640 2.450 2.630 633,307 +0.27(+11.44%)
Jun 16, 2021 2.220 2.370 2.220 2.360 219,352 +0.12(+5.36%)
Jun 15, 2021 2.280 2.290 2.220 2.240 78,293 -0.02(-0.88%)
Jun 14, 2021 2.290 2.290 2.250 2.260 98,344 -0.02(-0.88%)
Jun 11, 2021 2.200 2.300 2.176 2.280 244,188 +0.09(+4.11%)
Jun 10, 2021 2.250 2.250 2.163 2.190 135,297 -0.07(-3.10%)
Jun 09, 2021 2.280 2.290 2.210 2.260 184,834 +0.02(+0.89%)
Jun 08, 2021 2.110 2.250 2.080 2.240 245,469 +0.14(+6.67%)
Jun 07, 2021 2.110 2.140 2.090 2.100 152,626 +0.02(+0.96%)
Jun 04, 2021 2.110 2.133 2.080 2.080 85,503 -0.03(-1.42%)
Jun 03, 2021 2.120 2.140 2.090 2.110 61,881 -0.03(-1.40%)
Jun 02, 2021 2.160 2.160 2.080 2.140 174,586 +0.00(+0.00%)
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.