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

Yatra Online Inc (NQ: YTRA )

1.440 -0.030 (-2.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
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%)
Mar 02, 2020 2.890 2.900 2.820 2.885 74,923 +0.03(+1.23%)
Feb 28, 2020 2.560 3.300 2.510 2.850 319,000 +0.31(+12.20%)
Feb 27, 2020 2.900 2.900 2.490 2.540 464,526 -0.45(-15.05%)
Feb 26, 2020 3.140 3.140 2.960 2.990 182,344 -0.15(-4.78%)
Feb 25, 2020 3.410 3.410 3.125 3.140 174,521 -0.27(-7.92%)
Feb 24, 2020 3.360 3.430 3.280 3.410 119,895 -0.11(-3.12%)
Feb 21, 2020 3.570 3.570 3.450 3.520 68,400 -0.08(-2.22%)
Feb 20, 2020 3.670 3.670 3.550 3.600 59,138 -0.07(-1.91%)
Feb 19, 2020 3.700 3.721 3.639 3.670 112,343 -0.04(-1.08%)
Feb 18, 2020 3.780 3.790 3.680 3.710 19,159 -0.08(-1.98%)
Feb 14, 2020 3.775 3.820 3.745 3.785 34,500 +0.02(+0.40%)
Feb 13, 2020 3.770 3.800 3.720 3.770 25,972 -0.01(-0.26%)
Feb 12, 2020 3.670 3.790 3.670 3.780 29,626 +0.11(+3.00%)
Feb 11, 2020 3.630 3.690 3.610 3.670 29,881 +0.04(+1.10%)
Feb 10, 2020 3.660 3.660 3.610 3.630 25,399 -0.03(-0.82%)
Feb 07, 2020 3.680 3.710 3.660 3.660 10,400 -0.05(-1.35%)
Feb 06, 2020 3.690 3.720 3.670 3.710 79,883 +0.02(+0.41%)
Feb 05, 2020 3.590 3.700 3.590 3.695 187,771 +0.11(+3.21%)
Feb 04, 2020 3.570 3.630 3.543 3.580 49,059 +0.02(+0.56%)
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.