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

Yatra Online Inc (NQ: YTRA )

1.280 -0.330 (-20.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2017 10.98 11.28 10.97 10.98 52,767 +0.01(+0.09%)
Jul 28, 2017 10.98 11.23 10.70 10.97 78,965 +0.13(+1.20%)
Jul 27, 2017 11.53 11.62 10.75 10.84 160,042 -0.66(-5.74%)
Jul 26, 2017 11.49 11.55 11.31 11.50 103,074 +0.02(+0.17%)
Jul 25, 2017 11.69 11.69 11.40 11.48 75,405 -0.01(-0.09%)
Jul 24, 2017 11.95 11.96 11.27 11.49 226,340 +0.46(+4.17%)
Jul 21, 2017 11.26 11.42 10.94 11.03 116,836 -0.32(-2.82%)
Jul 20, 2017 11.41 11.48 11.41 11.35 49,673 -0.02(-0.18%)
Jul 19, 2017 11.36 11.64 11.00 11.37 116,291 -0.01(-0.09%)
Jul 18, 2017 11.73 11.83 11.26 11.38 153,592 -0.29(-2.49%)
Jul 17, 2017 12.00 12.00 11.63 11.67 85,389 -0.32(-2.67%)
Jul 14, 2017 12.02 12.27 11.77 11.99 111,407 +0.06(+0.50%)
Jul 13, 2017 12.35 12.43 11.70 11.93 239,798 -0.30(-2.45%)
Jul 12, 2017 12.84 12.85 12.10 12.23 194,224 -0.04(-0.33%)
Jul 11, 2017 12.39 12.78 12.19 12.27 327,401 +0.15(+1.24%)
Jul 10, 2017 11.64 12.19 11.51 12.12 404,333 +0.66(+5.76%)
Jul 07, 2017 11.36 11.59 11.35 11.46 87,797 +0.18(+1.60%)
Jul 06, 2017 11.42 11.59 11.18 11.28 87,120 -0.10(-0.88%)
Jul 05, 2017 11.65 11.69 11.35 11.38 139,851 -0.04(-0.35%)
Jul 03, 2017 11.34 12.28 11.05 11.42 361,116 +0.18(+1.56%)
Jun 30, 2017 11.02 11.39 10.99 11.24 304,980 +0.39(+3.64%)
Jun 29, 2017 10.98 11.30 10.75 10.85 313,270 +0.01(+0.09%)
Jun 28, 2017 10.67 10.94 10.61 10.84 229,664 +0.34(+3.24%)
Jun 27, 2017 10.39 10.78 10.38 10.50 41,453 +0.08(+0.77%)
Jun 26, 2017 10.39 10.55 10.33 10.42 41,300 +0.15(+1.46%)
Jun 23, 2017 10.50 10.68 10.16 10.27 82,166 -0.24(-2.28%)
Jun 22, 2017 10.70 10.95 10.27 10.51 92,709 -0.26(-2.41%)
Jun 21, 2017 10.60 10.99 10.45 10.77 195,392 +0.17(+1.60%)
Jun 20, 2017 10.72 10.75 10.42 10.60 65,209 +0.00(+0.00%)
Jun 19, 2017 10.87 11.05 10.57 10.60 105,455 -0.18(-1.67%)
Jun 16, 2017 10.85 10.90 10.52 10.78 94,568 +0.12(+1.13%)
Jun 15, 2017 10.89 11.25 10.49 10.66 324,269 +0.34(+3.29%)
Jun 14, 2017 10.49 10.80 10.30 10.32 28,573 -0.23(-2.18%)
Jun 13, 2017 10.50 10.90 10.32 10.55 35,993 +0.12(+1.15%)
Jun 12, 2017 10.97 11.01 10.05 10.43 110,758 -0.36(-3.34%)
Jun 09, 2017 10.59 11.20 10.54 10.79 213,904 +0.38(+3.65%)
Jun 08, 2017 9.980 10.42 9.960 10.41 281,490 +0.49(+4.94%)
Jun 07, 2017 9.500 10.41 9.450 9.920 239,184 +0.52(+5.53%)
Jun 06, 2017 9.370 9.600 9.350 9.400 70,814 +0.07(+0.75%)
Jun 05, 2017 9.280 9.440 9.240 9.330 275,996 +0.05(+0.54%)
Jun 02, 2017 9.256 9.340 9.210 9.280 61,346 +0.13(+1.42%)
Jun 01, 2017 9.170 9.330 9.110 9.150 35,544 -0.01(-0.11%)
May 31, 2017 9.190 9.250 9.070 9.160 4,110 -0.03(-0.33%)
May 30, 2017 9.212 9.240 9.100 9.190 3,943 +0.10(+1.10%)
May 26, 2017 9.210 9.230 9.050 9.090 30,709 -0.05(-0.55%)
May 25, 2017 9.210 9.280 9.100 9.140 28,285 -0.07(-0.76%)
May 24, 2017 9.300 9.350 9.050 9.210 87,019 -0.13(-1.39%)
May 23, 2017 9.280 9.370 9.210 9.340 39,627 +0.13(+1.41%)
May 22, 2017 9.090 9.315 9.060 9.210 54,756 +0.11(+1.21%)
May 19, 2017 9.257 9.330 9.070 9.100 22,898 -0.13(-1.41%)
May 18, 2017 9.500 9.540 9.020 9.230 61,777 -0.11(-1.18%)
May 17, 2017 9.430 9.623 9.220 9.340 151,266 -0.02(-0.22%)
May 16, 2017 9.420 9.690 9.350 9.361 125,636 +0.04(+0.44%)
May 15, 2017 9.300 9.398 9.270 9.320 31,176 +0.06(+0.65%)
May 12, 2017 9.380 9.400 9.260 9.260 13,307 -0.14(-1.49%)
May 11, 2017 9.540 9.540 9.383 9.400 13,504 -0.10(-1.05%)
May 10, 2017 9.390 9.534 9.300 9.500 24,458 +0.10(+1.01%)
May 09, 2017 9.450 9.510 9.310 9.405 26,833 -0.05(-0.48%)
May 08, 2017 9.411 9.491 9.380 9.450 29,488 +0.10(+1.07%)
May 05, 2017 9.479 9.522 9.330 9.350 39,896 -0.11(-1.16%)
May 04, 2017 9.680 9.689 9.400 9.460 53,067 -0.07(-0.73%)
May 03, 2017 9.387 9.690 9.316 9.530 61,712 +0.26(+2.80%)
May 02, 2017 9.250 9.480 9.180 9.270 103,301 +0.16(+1.73%)
May 01, 2017 9.185 9.400 9.110 9.113 140,339 -0.02(-0.19%)
Apr 28, 2017 9.243 9.290 9.040 9.130 45,175 -0.03(-0.33%)
Apr 27, 2017 9.210 9.250 9.120 9.160 11,331 -0.04(-0.43%)
Apr 26, 2017 9.243 9.290 9.190 9.200 28,275 +0.00(+0.00%)
Apr 25, 2017 9.210 9.290 9.140 9.200 19,891 -0.04(-0.43%)
Apr 24, 2017 9.280 9.409 9.150 9.240 19,263 +0.00(+0.00%)
Apr 21, 2017 9.403 9.426 9.210 9.240 22,437 -0.10(-1.07%)
Apr 20, 2017 9.310 9.400 9.270 9.340 26,034 +0.06(+0.65%)
Apr 19, 2017 9.530 9.530 9.220 9.280 42,518 -0.05(-0.54%)
Apr 18, 2017 9.630 9.630 9.250 9.330 120,386 -0.32(-3.32%)
Apr 17, 2017 9.440 9.970 9.400 9.650 224,398 +0.25(+2.63%)
Apr 13, 2017 9.430 9.500 9.290 9.403 35,297 -0.05(-0.50%)
Apr 12, 2017 9.450 9.510 9.430 9.450 42,123 -0.03(-0.32%)
Apr 11, 2017 9.500 9.567 9.450 9.480 13,064 -0.02(-0.21%)
Apr 10, 2017 9.500 9.550 9.461 9.500 22,092 -0.02(-0.21%)
Apr 07, 2017 9.580 9.622 9.500 9.520 14,858 -0.11(-1.14%)
Apr 06, 2017 9.510 9.670 9.500 9.630 47,622 +0.08(+0.84%)
Apr 05, 2017 9.620 9.790 9.500 9.550 37,629 -0.09(-0.93%)
Apr 04, 2017 9.710 9.770 9.600 9.640 23,290 -0.08(-0.82%)
Apr 03, 2017 9.620 9.730 9.460 9.720 36,350 +0.22(+2.32%)
Mar 31, 2017 9.520 9.690 9.490 9.500 88,004 +0.02(+0.21%)
Mar 30, 2017 9.550 9.640 9.374 9.480 60,559 +0.08(+0.85%)
Mar 29, 2017 9.350 9.500 9.350 9.400 46,770 +0.02(+0.24%)
Mar 28, 2017 9.520 9.520 9.367 9.377 31,910 -0.01(-0.13%)
Mar 27, 2017 9.500 9.540 9.370 9.390 38,275 +0.03(+0.32%)
Mar 24, 2017 9.690 9.690 9.310 9.360 48,443 -0.13(-1.37%)
Mar 23, 2017 9.330 9.586 9.230 9.490 101,273 +0.19(+2.04%)
Mar 22, 2017 9.020 9.370 9.000 9.300 59,790 +0.15(+1.64%)
Mar 21, 2017 8.970 9.245 8.850 9.150 51,880 +0.19(+2.12%)
Mar 20, 2017 8.890 9.200 8.650 8.960 108,819 +0.26(+2.99%)
Mar 17, 2017 8.560 8.790 8.560 8.700 108,651 +0.15(+1.76%)
Mar 16, 2017 8.600 8.680 8.490 8.550 31,357 +0.10(+1.18%)
Mar 15, 2017 8.435 8.452 8.250 8.450 11,231 +0.01(+0.12%)
Mar 14, 2017 8.600 8.603 8.300 8.440 23,064 +0.01(+0.12%)
Mar 13, 2017 8.590 8.590 8.400 8.430 11,816 +0.05(+0.60%)
Mar 10, 2017 8.290 8.470 8.277 8.380 15,615 +0.14(+1.70%)
Mar 09, 2017 8.300 8.400 8.110 8.240 30,043 +0.05(+0.61%)
Mar 08, 2017 7.900 8.465 7.790 8.190 55,488 +0.31(+3.93%)
Mar 07, 2017 8.050 8.050 7.710 7.880 46,500 -0.12(-1.50%)
Mar 06, 2017 8.100 8.120 7.990 8.000 11,400 -0.14(-1.72%)
Mar 03, 2017 8.240 8.250 8.000 8.140 10,995 -0.01(-0.12%)
Mar 02, 2017 8.330 8.400 8.150 8.150 10,897 -0.24(-2.86%)
Mar 01, 2017 8.590 8.590 8.370 8.390 24,080 -0.11(-1.29%)
Feb 28, 2017 8.440 8.580 8.440 8.500 15,468 +0.11(+1.31%)
Feb 27, 2017 8.380 8.450 8.350 8.390 11,860 +0.06(+0.72%)
Feb 24, 2017 8.515 8.570 8.270 8.330 5,461 -0.12(-1.48%)
Feb 23, 2017 8.610 8.610 8.400 8.455 11,280 -0.04(-0.53%)
Feb 22, 2017 8.580 8.650 8.466 8.500 4,607 -0.12(-1.39%)
Feb 21, 2017 8.990 8.990 8.510 8.620 11,350 -0.25(-2.82%)
Feb 17, 2017 8.870 8.870 8.870 0 +0.08(+0.91%)
Feb 16, 2017 9.000 9.100 8.510 8.790 12,850 -0.29(-3.19%)
Feb 15, 2017 9.390 9.390 9.000 9.080 6,954 -0.06(-0.66%)
Feb 14, 2017 9.170 9.190 9.100 9.140 3,000 -0.09(-0.98%)
Feb 13, 2017 9.330 9.340 9.110 9.230 1,614 -0.04(-0.43%)
Feb 10, 2017 9.270 9.270 9.270 9.270 170 -0.03(-0.32%)
Feb 09, 2017 9.490 9.490 9.110 9.300 6,068 +0.05(+0.54%)
Feb 08, 2017 9.350 9.350 9.240 9.250 10,666 -0.10(-1.07%)
Feb 07, 2017 9.370 9.440 9.210 9.350 7,270 +0.02(+0.21%)
Feb 06, 2017 9.660 9.734 9.280 9.330 67,732 -0.51(-5.18%)
Feb 03, 2017 9.730 9.870 9.716 9.840 64,628 +0.12(+1.29%)
Feb 02, 2017 9.749 9.949 9.700 9.715 72,119 -0.09(-0.87%)
Feb 01, 2017 9.935 10.00 9.795 9.800 66,310 +0.04(+0.41%)
Jan 31, 2017 9.839 9.839 9.689 9.760 18,873 -0.04(-0.41%)
Jan 30, 2017 9.840 9.850 9.780 9.800 11,114 -0.04(-0.41%)
Jan 27, 2017 9.850 9.919 9.799 9.840 11,179 +0.04(+0.45%)
Jan 26, 2017 10.00 10.00 9.681 9.796 10,230 -0.10(-1.05%)
Jan 25, 2017 9.860 10.68 9.750 9.900 82,028 +0.02(+0.23%)
Jan 24, 2017 9.920 9.950 9.850 9.877 30,000 -0.03(-0.33%)
Jan 23, 2017 9.620 9.950 9.620 9.910 21,630 +0.21(+2.16%)
Jan 20, 2017 9.690 9.740 9.608 9.700 6,700 +0.21(+2.21%)
Jan 19, 2017 9.690 9.690 9.480 9.490 2,400 -0.04(-0.42%)
Jan 18, 2017 9.650 9.680 9.530 9.530 6,279 -0.07(-0.73%)
Jan 17, 2017 9.690 9.740 9.600 9.600 11,400 +0.00(+0.00%)
Jan 13, 2017 9.600 9.600 9.600 0 -0.01(-0.10%)
Jan 12, 2017 9.704 9.705 9.610 9.610 850 -0.05(-0.52%)
Jan 11, 2017 9.694 9.750 9.660 9.660 1,175 +0.05(+0.52%)
Jan 10, 2017 9.650 9.650 9.600 9.610 1,330 -0.11(-1.13%)
Jan 06, 2017 9.720 9.720 9.720 0 +0.22(+2.32%)
Jan 05, 2017 9.572 9.600 9.419 9.500 8,294 -0.19(-1.96%)
Jan 04, 2017 9.350 9.690 9.350 9.690 6,550 +0.34(+3.64%)
Jan 03, 2017 9.150 9.350 9.100 9.350 4,950 +0.00(+0.00%)
Dec 30, 2016 9.350 9.350 9.350 0 +0.00(+0.00%)
Dec 29, 2016 9.400 9.400 8.550 9.350 18,000 -0.37(-3.81%)
Dec 28, 2016 9.840 9.840 9.460 9.720 3,801 -0.13(-1.32%)
Dec 23, 2016 9.850 9.850 9.850 70 -0.05(-0.51%)
Dec 22, 2016 9.900 9.900 9.900 9.900 2,010 -0.05(-0.50%)
Dec 21, 2016 10.00 10.00 9.850 9.950 19,869 -0.05(-0.50%)
Dec 20, 2016 10.00 10.15 8.395 10.00 9,648 +0.00(+0.00%)
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.