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 (%)
May 29, 2020 1.140 1.160 1.100 1.150 211,000 +0.01(+0.88%)
May 28, 2020 1.100 1.150 1.090 1.140 104,496 +0.04(+3.64%)
May 27, 2020 1.100 1.100 1.060 1.100 116,624 +0.03(+2.80%)
May 26, 2020 1.060 1.090 0.9900 1.070 132,912 +0.06(+5.94%)
May 22, 2020 1.070 1.086 0.9800 1.010 150,600 -0.03(-2.88%)
May 21, 2020 1.020 1.090 0.9800 1.040 485,532 +0.03(+2.97%)
May 20, 2020 1.010 1.010 0.9700 1.010 141,966 +0.01(+1.00%)
May 19, 2020 1.000 1.010 0.9600 1.000 94,424 +0.01(+1.01%)
May 18, 2020 1.000 1.000 0.9600 0.9900 180,624 +0.02(+2.06%)
May 15, 2020 0.9495 1.004 0.9000 0.9700 106,600 +0.00(+0.00%)
May 14, 2020 0.8600 0.9900 0.8000 0.9700 129,768 +0.06(+6.59%)
May 13, 2020 0.9400 0.9600 0.8300 0.9100 265,729 -0.06(-6.19%)
May 12, 2020 1.000 1.000 0.9500 0.9700 278,706 -0.03(-2.71%)
May 11, 2020 1.010 1.020 0.9307 0.9970 340,718 +0.01(+0.67%)
May 08, 2020 1.040 1.040 0.9600 0.9904 352,400 -0.05(-4.77%)
May 07, 2020 1.020 1.110 1.000 1.040 299,615 +0.04(+4.00%)
May 06, 2020 1.210 1.220 0.7500 1.000 896,140 -0.21(-17.36%)
May 05, 2020 1.280 1.280 1.200 1.210 216,654 -0.02(-1.63%)
May 04, 2020 1.310 1.310 1.200 1.230 447,857 -0.08(-6.11%)
May 01, 2020 1.210 1.370 1.100 1.310 1,364,300 +0.16(+13.91%)
Apr 30, 2020 1.190 1.200 1.140 1.150 196,018 -0.04(-3.36%)
Apr 29, 2020 1.200 1.220 1.180 1.190 206,803 +0.01(+0.85%)
Apr 28, 2020 1.220 1.230 1.110 1.180 137,642 +0.00(+0.00%)
Apr 27, 2020 1.330 1.330 1.120 1.180 572,938 -0.09(-7.09%)
Apr 24, 2020 1.160 1.290 1.100 1.270 801,000 +0.07(+5.83%)
Apr 23, 2020 1.270 1.300 1.050 1.200 480,217 -0.07(-5.51%)
Apr 22, 2020 1.350 1.350 1.250 1.270 365,770 -0.13(-9.29%)
Apr 21, 2020 1.200 1.420 1.180 1.400 1,807,660 +0.17(+13.82%)
Apr 20, 2020 1.220 1.230 1.170 1.230 124,288 +0.02(+1.65%)
Apr 17, 2020 1.200 1.250 1.180 1.210 236,000 +0.03(+2.54%)
Apr 16, 2020 1.220 1.220 1.150 1.180 124,711 -0.01(-0.84%)
Apr 15, 2020 1.260 1.340 1.150 1.190 690,064 +0.02(+1.71%)
Apr 14, 2020 1.200 1.300 1.150 1.170 285,479 -0.06(-4.88%)
Apr 13, 2020 1.070 1.250 1.030 1.230 214,924 +0.17(+16.04%)
Apr 09, 2020 1.060 1.100 1.010 1.060 135,000 -0.02(-1.85%)
Apr 08, 2020 1.080 1.100 1.020 1.080 158,652 -0.02(-1.82%)
Apr 07, 2020 1.130 1.140 0.9800 1.100 49,746 +0.02(+1.85%)
Apr 06, 2020 1.000 1.080 0.9550 1.080 100,157 +0.09(+9.09%)
Apr 03, 2020 1.000 1.000 0.9000 0.9900 75,500 -0.01(-0.83%)
Apr 02, 2020 1.000 1.000 0.9500 0.9983 31,571 -0.00(-0.17%)
Apr 01, 2020 1.000 1.050 0.9300 1.000 67,721 -0.03(-2.91%)
Mar 31, 2020 1.060 1.150 1.000 1.030 50,545 -0.03(-2.83%)
Mar 30, 2020 1.090 1.140 0.9501 1.060 103,954 -0.02(-1.85%)
Mar 27, 2020 1.180 1.260 0.9500 1.080 114,900 +0.02(+1.89%)
Mar 26, 2020 1.120 1.180 1.050 1.060 114,794 -0.13(-10.92%)
Mar 25, 2020 1.030 1.290 1.020 1.190 55,469 +0.19(+19.00%)
Mar 24, 2020 0.9600 1.010 0.9100 1.000 98,166 +0.09(+9.67%)
Mar 23, 2020 1.000 1.040 0.8042 0.9118 133,808 -0.14(-13.16%)
Mar 20, 2020 1.000 1.230 1.000 1.050 72,900 +0.09(+9.36%)
Mar 19, 2020 0.9002 1.160 0.9001 0.9601 165,107 +0.10(+11.63%)
Mar 18, 2020 1.240 1.300 0.8600 0.8601 209,195 -0.54(-38.56%)
Mar 17, 2020 1.500 1.500 1.240 1.400 142,232 -0.05(-3.45%)
Mar 16, 2020 2.000 2.000 1.380 1.450 155,841 -0.55(-27.50%)
Mar 13, 2020 1.910 2.000 1.770 2.000 67,600 +0.10(+5.26%)
Mar 12, 2020 2.020 2.020 1.701 1.900 101,244 -0.25(-11.63%)
Mar 11, 2020 2.350 2.350 2.100 2.150 170,557 -0.25(-10.42%)
Mar 10, 2020 2.480 2.550 2.295 2.400 126,718 -0.10(-4.00%)
Mar 09, 2020 2.590 2.725 2.330 2.500 112,718 -0.20(-7.41%)
Mar 06, 2020 2.600 2.760 2.560 2.700 50,300 +0.05(+1.89%)
Mar 05, 2020 2.740 2.790 2.610 2.650 56,946 -0.11(-3.99%)
Mar 04, 2020 2.840 2.850 2.740 2.760 37,833 -0.08(-2.82%)
Mar 03, 2020 2.850 2.930 2.730 2.840 45,918 -0.04(-1.56%)
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.