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

Yatra Online Inc (NQ: YTRA )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 22, 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 (%)
Jan 31, 2019 5.230 5.250 4.960 5.100 185,897 +0.00(+0.00%)
Jan 30, 2019 5.100 5.120 5.070 5.100 64,746 +0.00(+0.00%)
Jan 29, 2019 5.100 5.170 5.020 5.100 54,374 -0.03(-0.58%)
Jan 28, 2019 5.090 5.145 5.050 5.130 89,601 +0.07(+1.38%)
Jan 25, 2019 4.960 5.135 4.910 5.060 289,000 +0.07(+1.40%)
Jan 24, 2019 4.780 5.000 4.750 4.990 65,857 +0.23(+4.83%)
Jan 23, 2019 4.750 4.820 4.710 4.760 84,784 -0.01(-0.21%)
Jan 22, 2019 4.730 4.840 4.711 4.770 69,929 -0.06(-1.24%)
Jan 18, 2019 4.860 4.890 4.800 4.830 147,300 -0.05(-1.02%)
Jan 17, 2019 4.930 4.950 4.800 4.880 103,935 -0.11(-2.20%)
Jan 16, 2019 4.980 5.040 4.975 4.990 52,083 +0.01(+0.20%)
Jan 15, 2019 5.200 5.200 4.960 4.980 392,515 -0.18(-3.49%)
Jan 14, 2019 5.070 5.240 5.020 5.160 70,511 +0.07(+1.38%)
Jan 11, 2019 4.975 5.181 4.970 5.090 78,700 +0.13(+2.62%)
Jan 10, 2019 4.980 5.000 4.867 4.960 119,708 -0.04(-0.80%)
Jan 09, 2019 4.750 5.040 4.750 5.000 134,425 +0.23(+4.82%)
Jan 08, 2019 4.500 4.770 4.500 4.770 49,957 +0.32(+7.19%)
Jan 07, 2019 4.330 4.480 4.280 4.450 63,554 +0.12(+2.77%)
Jan 04, 2019 4.150 4.400 4.130 4.330 43,000 +0.20(+4.84%)
Jan 03, 2019 4.310 4.468 4.100 4.130 59,368 -0.10(-2.36%)
Jan 02, 2019 4.000 4.416 3.990 4.230 84,598 +0.21(+5.22%)
Dec 31, 2018 3.980 4.040 3.950 4.020 149,200 +0.08(+2.03%)
Dec 28, 2018 3.900 4.060 3.710 3.940 373,100 -0.13(-3.19%)
Dec 27, 2018 4.020 4.090 3.820 4.070 246,774 +0.03(+0.74%)
Dec 26, 2018 3.920 4.100 3.700 4.040 660,684 +0.12(+2.93%)
Dec 24, 2018 3.840 4.030 3.800 3.925 109,200 +0.02(+0.64%)
Dec 21, 2018 4.090 4.150 3.900 3.900 626,200 -0.12(-2.99%)
Dec 20, 2018 4.030 4.170 3.950 4.020 190,907 -0.01(-0.25%)
Dec 19, 2018 4.150 4.200 3.950 4.030 151,445 -0.15(-3.59%)
Dec 18, 2018 4.100 4.270 3.950 4.180 162,976 +0.10(+2.45%)
Dec 17, 2018 3.940 4.190 3.861 4.080 289,512 -0.08(-1.92%)
Dec 14, 2018 4.250 4.250 4.100 4.160 140,000 -0.10(-2.35%)
Dec 13, 2018 4.330 5.060 4.050 4.260 319,492 -0.02(-0.47%)
Dec 12, 2018 4.370 4.390 4.270 4.280 190,101 -0.09(-2.06%)
Dec 11, 2018 4.510 4.510 4.150 4.370 163,317 -0.06(-1.35%)
Dec 10, 2018 4.720 4.720 4.250 4.430 214,459 -0.29(-6.14%)
Dec 07, 2018 5.000 5.000 4.520 4.720 162,300 -0.27(-5.41%)
Dec 06, 2018 5.060 5.120 4.920 4.990 336,777 -0.18(-3.48%)
Dec 04, 2018 5.350 5.410 5.020 5.170 396,200 -0.12(-2.27%)
Dec 03, 2018 5.300 5.320 5.240 5.290 134,100 +0.04(+0.76%)
Nov 30, 2018 5.010 5.300 5.010 5.250 109,200 +0.18(+3.55%)
Nov 29, 2018 4.960 5.100 4.830 5.070 69,984 +0.08(+1.60%)
Nov 28, 2018 4.880 5.060 4.820 4.990 163,103 +0.14(+2.89%)
Nov 27, 2018 5.030 5.110 4.810 4.850 101,310 -0.19(-3.77%)
Nov 26, 2018 4.890 5.070 4.800 5.040 40,329 +0.14(+2.86%)
Nov 23, 2018 4.930 5.020 4.800 4.900 22,800 -0.11(-2.20%)
Nov 21, 2018 5.010 5.010 5.010 0 +0.02(+0.40%)
Nov 20, 2018 4.950 5.000 4.730 4.990 171,472 -0.08(-1.58%)
Nov 19, 2018 5.210 5.300 5.020 5.070 44,350 -0.18(-3.43%)
Nov 16, 2018 5.100 5.310 5.080 5.250 45,900 +0.09(+1.74%)
Nov 15, 2018 5.160 5.230 5.080 5.160 184,113 -0.07(-1.34%)
Nov 14, 2018 5.240 5.330 5.135 5.230 139,397 +0.01(+0.19%)
Nov 13, 2018 5.270 5.360 5.100 5.220 204,581 -0.10(-1.88%)
Nov 12, 2018 5.340 5.390 5.110 5.320 218,698 -0.01(-0.19%)
Nov 09, 2018 5.340 5.400 5.270 5.330 45,400 -0.03(-0.56%)
Nov 08, 2018 5.390 5.390 5.230 5.360 37,330 -0.02(-0.37%)
Nov 07, 2018 5.200 5.400 5.160 5.380 91,654 +0.20(+3.86%)
Nov 06, 2018 5.360 5.490 5.160 5.180 95,959 -0.16(-3.00%)
Nov 05, 2018 5.060 5.400 5.040 5.340 243,411 +0.32(+6.37%)
Nov 02, 2018 4.990 5.205 4.695 5.020 137,900 -0.02(-0.40%)
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.