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

Yatra Online Inc (NQ: YTRA )

1.490 +0.010 (+0.68%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 15, 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 (%)
May 28, 2021 2.100 2.130 2.075 2.110 162,618 +0.01(+0.48%)
May 27, 2021 2.100 2.140 2.090 2.100 75,962 +0.01(+0.48%)
May 26, 2021 2.020 2.120 2.000 2.090 143,941 +0.06(+2.96%)
May 25, 2021 2.080 2.107 1.990 2.030 132,094 -0.04(-1.93%)
May 24, 2021 2.140 2.140 2.030 2.070 98,007 -0.07(-3.27%)
May 21, 2021 2.120 2.150 2.055 2.140 216,900 +0.10(+4.90%)
May 20, 2021 2.020 2.100 1.980 2.040 312,002 +0.04(+2.00%)
May 19, 2021 2.090 2.090 1.965 2.000 134,357 -0.12(-5.66%)
May 18, 2021 1.990 2.175 1.990 2.120 289,321 +0.14(+7.07%)
May 17, 2021 1.940 2.020 1.900 1.980 60,780 +0.00(+0.00%)
May 14, 2021 1.810 2.020 1.810 1.980 256,919 +0.16(+8.79%)
May 13, 2021 1.790 1.850 1.750 1.820 191,091 +0.02(+1.11%)
May 12, 2021 1.880 1.910 1.750 1.800 574,162 -0.09(-4.76%)
May 11, 2021 1.820 1.950 1.780 1.890 303,889 -0.02(-1.05%)
May 10, 2021 2.020 2.020 1.900 1.910 275,443 -0.12(-5.91%)
May 07, 2021 1.970 2.040 1.940 2.030 180,939 +0.07(+3.57%)
May 06, 2021 2.060 2.090 1.870 1.960 473,891 -0.13(-6.22%)
May 05, 2021 2.000 2.100 1.940 2.090 229,313 +0.11(+5.56%)
May 04, 2021 1.990 1.990 1.910 1.980 186,957 +0.00(+0.00%)
May 03, 2021 2.050 2.080 1.970 1.980 273,774 -0.07(-3.41%)
Apr 30, 2021 2.040 2.090 1.960 2.050 520,900 +0.01(+0.49%)
Apr 29, 2021 2.150 2.170 2.030 2.040 295,400 -0.08(-3.77%)
Apr 28, 2021 2.160 2.190 2.100 2.120 229,363 -0.04(-1.85%)
Apr 27, 2021 2.140 2.190 2.070 2.160 240,680 +0.03(+1.41%)
Apr 26, 2021 2.120 2.210 2.100 2.130 259,601 +0.03(+1.43%)
Apr 23, 2021 2.080 2.150 2.080 2.100 231,900 +0.02(+0.96%)
Apr 22, 2021 2.200 2.260 2.050 2.080 378,886 -0.14(-6.31%)
Apr 21, 2021 2.150 2.290 2.150 2.220 192,014 +0.05(+2.30%)
Apr 20, 2021 2.230 2.264 2.130 2.170 267,213 -0.10(-4.41%)
Apr 19, 2021 2.340 2.400 2.220 2.270 331,876 -0.09(-3.81%)
Apr 16, 2021 2.490 2.499 2.340 2.360 252,100 -0.14(-5.60%)
Apr 15, 2021 2.750 2.800 2.490 2.500 281,786 -0.22(-8.09%)
Apr 14, 2021 2.630 2.760 2.630 2.720 213,786 +0.09(+3.42%)
Apr 13, 2021 2.820 2.850 2.630 2.630 228,220 -0.16(-5.73%)
Apr 12, 2021 2.850 2.850 2.700 2.790 301,177 -0.05(-1.76%)
Apr 09, 2021 2.600 2.900 2.600 2.840 672,000 +0.02(+0.71%)
Apr 08, 2021 2.500 2.850 2.400 2.820 1,019,317 +0.44(+18.49%)
Apr 07, 2021 2.420 2.440 2.360 2.380 170,576 -0.02(-0.83%)
Apr 06, 2021 2.470 2.480 2.360 2.400 221,021 -0.12(-4.76%)
Apr 05, 2021 2.500 2.550 2.380 2.520 260,606 +0.05(+2.02%)
Apr 01, 2021 2.400 2.490 2.370 2.470 187,400 +0.14(+6.01%)
Mar 31, 2021 2.250 2.400 2.250 2.330 2,288,752 +0.03(+1.30%)
Mar 30, 2021 2.220 2.360 2.110 2.300 203,628 +0.05(+2.22%)
Mar 29, 2021 2.340 2.400 2.220 2.250 257,526 -0.14(-5.86%)
Mar 26, 2021 2.330 2.450 2.320 2.390 639,000 +0.07(+3.02%)
Mar 25, 2021 2.400 2.450 2.300 2.320 739,538 -0.08(-3.33%)
Mar 24, 2021 2.540 2.540 2.360 2.400 424,336 -0.13(-5.14%)
Mar 23, 2021 2.450 2.580 2.428 2.530 249,546 +0.03(+1.20%)
Mar 22, 2021 2.550 2.550 2.410 2.500 198,961 +0.02(+0.81%)
Mar 19, 2021 2.450 2.530 2.330 2.480 1,621,000 +0.05(+2.06%)
Mar 18, 2021 2.480 2.570 2.380 2.430 321,958 -0.08(-3.19%)
Mar 17, 2021 2.440 2.520 2.410 2.510 247,017 +0.02(+0.80%)
Mar 16, 2021 2.440 2.530 2.390 2.490 394,181 -0.03(-1.19%)
Mar 15, 2021 2.430 2.590 2.420 2.520 647,550 +0.16(+6.78%)
Mar 12, 2021 2.261 2.370 2.261 2.360 151,300 +0.02(+0.85%)
Mar 11, 2021 2.310 2.350 2.290 2.340 277,169 +0.09(+4.00%)
Mar 10, 2021 2.430 2.430 2.250 2.250 171,136 -0.04(-1.75%)
Mar 09, 2021 2.250 2.340 2.235 2.290 150,849 +0.09(+4.09%)
Mar 08, 2021 2.150 2.270 2.120 2.200 270,862 +0.10(+4.76%)
Mar 05, 2021 2.250 2.250 2.000 2.100 772,700 -0.16(-7.08%)
Mar 04, 2021 2.350 2.370 2.130 2.260 545,631 -0.11(-4.64%)
Mar 03, 2021 2.350 2.458 2.300 2.370 449,963 +0.00(+0.00%)
Mar 02, 2021 2.400 2.450 2.300 2.370 265,781 -0.04(-1.66%)
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.