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

Yatra Online Inc (NQ: YTRA )

1.610 -0.030 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 2.450 2.480 2.360 2.410 30,000 -0.03(-1.23%)
Dec 29, 2022 2.500 2.500 2.380 2.440 49,909 -0.06(-2.40%)
Dec 28, 2022 2.390 2.550 2.320 2.500 131,471 +0.13(+5.49%)
Dec 27, 2022 2.370 2.370 2.310 2.370 31,997 -0.02(-0.84%)
Dec 23, 2022 2.390 2.420 2.340 2.390 41,853 +0.04(+1.70%)
Dec 22, 2022 2.490 2.550 2.320 2.350 83,986 -0.15(-6.00%)
Dec 21, 2022 2.600 2.625 2.460 2.500 75,082 -0.10(-3.85%)
Dec 20, 2022 2.500 2.730 2.470 2.600 439,768 +0.05(+1.96%)
Dec 19, 2022 2.580 2.584 2.360 2.550 161,985 -0.05(-1.92%)
Dec 16, 2022 2.240 2.660 2.170 2.600 615,458 +0.34(+15.04%)
Dec 15, 2022 2.140 2.300 2.060 2.260 128,392 +0.08(+3.67%)
Dec 14, 2022 2.130 2.218 2.130 2.180 55,844 +0.05(+2.35%)
Dec 13, 2022 2.260 2.311 2.110 2.130 127,401 -0.12(-5.33%)
Dec 12, 2022 2.200 2.250 2.146 2.250 39,311 +0.02(+0.90%)
Dec 09, 2022 2.210 2.270 2.110 2.230 181,489 +0.01(+0.45%)
Dec 08, 2022 2.310 2.310 2.160 2.220 111,740 +0.00(+0.00%)
Dec 07, 2022 2.200 2.300 2.200 2.220 77,594 -0.05(-2.20%)
Dec 06, 2022 2.210 2.405 2.180 2.270 81,059 +0.03(+1.34%)
Dec 05, 2022 2.360 2.375 2.180 2.240 83,172 -0.15(-6.28%)
Dec 02, 2022 2.440 2.460 2.260 2.390 192,895 -0.07(-2.85%)
Dec 01, 2022 2.600 2.660 2.440 2.460 114,655 -0.09(-3.53%)
Nov 30, 2022 2.620 2.650 2.510 2.550 156,480 -0.02(-0.78%)
Nov 29, 2022 2.580 2.684 2.480 2.570 242,584 -0.01(-0.39%)
Nov 28, 2022 2.720 2.720 2.560 2.580 254,876 -0.14(-5.03%)
Nov 25, 2022 2.700 2.720 2.650 2.717 59,527 -0.00(-0.13%)
Nov 23, 2022 2.750 2.790 2.460 2.720 188,029 -0.07(-2.51%)
Nov 22, 2022 2.820 2.890 2.640 2.790 385,935 -0.08(-2.79%)
Nov 21, 2022 2.890 3.000 2.750 2.870 702,530 +0.06(+2.14%)
Nov 18, 2022 2.510 2.930 2.450 2.810 6,686,395 +0.69(+32.55%)
Nov 17, 2022 2.140 2.330 2.100 2.120 42,470 -0.22(-9.40%)
Nov 16, 2022 2.350 2.350 2.200 2.340 64,414 -0.01(-0.43%)
Nov 15, 2022 2.240 2.390 2.150 2.350 66,410 +0.11(+4.91%)
Nov 14, 2022 2.220 2.250 2.150 2.240 35,004 +0.02(+0.90%)
Nov 11, 2022 2.220 2.220 2.150 2.220 36,737 +0.00(+0.00%)
Nov 10, 2022 2.230 2.280 2.150 2.220 45,454 -0.00(-0.06%)
Nov 09, 2022 2.168 2.280 2.168 2.221 21,142 -0.05(-2.36%)
Nov 08, 2022 2.300 2.300 2.250 2.275 27,442 -0.02(-1.09%)
Nov 07, 2022 2.380 2.380 2.270 2.300 17,482 -0.08(-3.36%)
Nov 04, 2022 2.330 2.380 2.250 2.380 6,545 +0.07(+3.03%)
Nov 03, 2022 2.230 2.400 2.180 2.310 29,293 +0.01(+0.43%)
Nov 02, 2022 2.350 2.420 2.260 2.300 19,209 -0.05(-2.13%)
Nov 01, 2022 2.490 2.490 2.350 2.350 17,891 -0.15(-6.00%)
Oct 31, 2022 2.350 2.500 2.350 2.500 15,495 +0.18(+7.76%)
Oct 28, 2022 2.450 2.496 2.299 2.320 29,097 -0.19(-7.57%)
Oct 27, 2022 2.360 2.510 2.290 2.510 39,257 +0.11(+4.58%)
Oct 26, 2022 2.490 2.500 2.100 2.400 63,901 -0.07(-2.83%)
Oct 25, 2022 2.400 2.490 2.330 2.470 18,857 +0.09(+3.78%)
Oct 24, 2022 2.330 2.430 2.270 2.380 13,059 +0.02(+0.85%)
Oct 21, 2022 2.340 2.420 2.310 2.360 12,490 +0.01(+0.43%)
Oct 20, 2022 2.300 2.350 2.283 2.350 5,592 +0.02(+0.86%)
Oct 19, 2022 2.280 2.350 2.130 2.330 12,559 +0.06(+2.64%)
Oct 18, 2022 2.340 2.340 2.270 2.270 14,168 -0.04(-1.73%)
Oct 17, 2022 2.340 2.350 2.270 2.310 5,890 +0.01(+0.43%)
Oct 14, 2022 2.340 2.360 2.170 2.300 98,987 -0.07(-2.95%)
Oct 13, 2022 2.290 2.370 2.250 2.370 14,393 +0.04(+1.72%)
Oct 12, 2022 2.210 2.380 2.153 2.330 45,342 +0.13(+5.91%)
Oct 11, 2022 2.220 2.360 2.130 2.200 27,620 +0.00(+0.00%)
Oct 10, 2022 2.250 2.273 2.200 2.200 25,444 -0.13(-5.56%)
Oct 07, 2022 2.400 2.400 2.250 2.329 21,345 -0.07(-2.94%)
Oct 06, 2022 2.500 2.550 2.350 2.400 55,343 -0.17(-6.43%)
Oct 05, 2022 2.200 2.600 2.200 2.565 194,587 +0.29(+13.00%)
Oct 04, 2022 2.170 2.270 2.160 2.270 45,973 +0.06(+2.48%)
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.