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

Yatra Online Inc (NQ: YTRA )

1.590 +0.060 (+3.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2023 2.380 2.434 2.280 2.410 61,634 +0.00(+0.00%)
Aug 30, 2023 2.494 2.494 2.320 2.410 62,183 -0.10(-3.98%)
Aug 29, 2023 2.440 2.510 2.440 2.510 50,602 +0.03(+1.21%)
Aug 28, 2023 2.430 2.490 2.390 2.480 74,620 +0.03(+1.22%)
Aug 25, 2023 2.370 2.465 2.360 2.450 51,940 +0.07(+2.94%)
Aug 24, 2023 2.450 2.470 2.360 2.380 86,142 -0.02(-0.83%)
Aug 23, 2023 2.360 2.440 2.305 2.400 36,783 +0.01(+0.42%)
Aug 22, 2023 2.470 2.510 2.380 2.390 54,997 -0.06(-2.45%)
Aug 21, 2023 2.450 2.520 2.420 2.450 124,838 +0.00(+0.00%)
Aug 18, 2023 2.390 2.460 2.350 2.450 59,670 +0.05(+2.08%)
Aug 17, 2023 2.330 2.438 2.300 2.400 93,575 +0.05(+2.13%)
Aug 16, 2023 2.340 2.400 2.340 2.350 59,102 -0.03(-1.26%)
Aug 15, 2023 2.350 2.410 2.350 2.380 63,990 +0.00(+0.00%)
Aug 14, 2023 2.440 2.441 2.360 2.380 54,393 -0.03(-1.24%)
Aug 11, 2023 2.380 2.480 2.345 2.410 165,149 +0.01(+0.42%)
Aug 10, 2023 2.210 2.460 2.160 2.400 510,067 +0.25(+11.63%)
Aug 09, 2023 2.000 2.170 1.990 2.150 115,235 +0.16(+8.04%)
Aug 08, 2023 2.000 2.020 1.990 1.990 5,754 -0.05(-2.45%)
Aug 07, 2023 2.020 2.040 2.000 2.040 44,851 +0.02(+0.99%)
Aug 04, 2023 2.000 2.050 1.920 2.020 62,811 -0.02(-0.98%)
Aug 03, 2023 1.895 2.050 1.860 2.040 212,772 +0.17(+9.09%)
Aug 02, 2023 1.880 1.880 1.860 1.870 20,724 -0.02(-1.06%)
Aug 01, 2023 1.820 1.920 1.820 1.890 91,397 +0.08(+4.42%)
Jul 31, 2023 1.990 2.030 1.442 1.810 232,485 -0.19(-9.50%)
Jul 28, 2023 2.000 2.030 1.980 2.000 42,628 -0.01(-0.50%)
Jul 27, 2023 2.010 2.010 1.982 2.010 36,059 +0.02(+1.01%)
Jul 26, 2023 1.980 2.030 1.960 1.990 64,317 +0.01(+0.51%)
Jul 25, 2023 2.000 2.010 1.980 1.980 42,808 -0.02(-1.00%)
Jul 24, 2023 2.020 2.043 1.990 2.000 14,743 +0.00(+0.00%)
Jul 21, 2023 2.020 2.050 1.990 2.000 33,544 -0.02(-0.99%)
Jul 20, 2023 2.040 2.040 2.000 2.020 33,563 -0.00(-0.02%)
Jul 19, 2023 2.040 2.067 1.980 2.020 37,386 -0.02(-0.96%)
Jul 18, 2023 2.010 2.070 1.980 2.040 53,781 +0.06(+3.03%)
Jul 17, 2023 2.020 2.070 1.960 1.980 20,849 -0.02(-1.00%)
Jul 14, 2023 1.970 2.050 1.970 2.000 13,804 +0.01(+0.50%)
Jul 13, 2023 1.980 2.020 1.974 1.990 53,800 +0.03(+1.45%)
Jul 12, 2023 1.990 2.007 1.940 1.962 41,091 -0.03(-1.43%)
Jul 11, 2023 1.990 2.000 1.950 1.990 8,708 +0.01(+0.51%)
Jul 10, 2023 1.960 2.000 1.950 1.980 26,054 +0.02(+1.02%)
Jul 07, 2023 1.939 1.990 1.900 1.960 7,930 +0.10(+5.38%)
Jul 06, 2023 1.950 1.950 1.860 1.860 43,815 -0.10(-5.10%)
Jul 05, 2023 1.960 2.010 1.960 1.960 35,048 -0.04(-1.97%)
Jul 03, 2023 1.970 2.049 1.970 1.999 18,990 +0.02(+0.98%)
Jun 30, 2023 1.990 2.000 1.965 1.980 50,619 +0.02(+1.02%)
Jun 29, 2023 2.060 2.080 1.960 1.960 91,947 -0.10(-4.85%)
Jun 28, 2023 2.060 2.135 1.990 2.060 154,772 -0.03(-1.44%)
Jun 27, 2023 2.040 2.090 2.000 2.090 95,774 +0.04(+1.95%)
Jun 26, 2023 2.220 2.220 2.030 2.050 36,216 -0.04(-1.91%)
Jun 23, 2023 1.960 2.114 1.960 2.090 89,171 +0.09(+4.50%)
Jun 22, 2023 2.080 2.080 1.980 2.000 108,743 -0.08(-3.85%)
Jun 21, 2023 2.080 2.200 2.070 2.080 167,051 +0.00(+0.00%)
Jun 20, 2023 2.120 2.130 2.070 2.080 45,856 -0.09(-4.15%)
Jun 16, 2023 2.172 2.180 2.090 2.170 43,046 -0.01(-0.46%)
Jun 15, 2023 2.210 2.246 2.180 2.180 29,063 -0.04(-1.80%)
Jun 14, 2023 2.230 2.270 2.220 2.220 20,483 -0.01(-0.48%)
Jun 13, 2023 2.280 2.280 2.200 2.231 19,327 -0.04(-1.73%)
Jun 12, 2023 2.210 2.270 2.200 2.270 11,160 +0.01(+0.44%)
Jun 09, 2023 2.290 2.290 2.200 2.260 27,261 -0.03(-1.31%)
Jun 08, 2023 2.200 2.290 2.168 2.290 23,615 +0.07(+3.15%)
Jun 07, 2023 2.170 2.240 2.160 2.220 67,050 +0.02(+0.91%)
Jun 06, 2023 2.150 2.200 2.101 2.200 29,559 +0.02(+0.92%)
Jun 05, 2023 2.140 2.190 2.125 2.180 14,618 +0.03(+1.40%)
Jun 02, 2023 2.130 2.185 1.991 2.150 93,838 +0.03(+1.42%)
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.