BSE - Delayed Quote INR

Yatra Online Limited (YATRA.BO)

96.51
+0.83
+(0.87%)
At close: 3:28:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202597.7098.7195.5796.5196.5124,175
Jun 6, 202595.2097.9095.1095.6895.6826,959
Jun 5, 202598.5098.5095.1796.7296.7222,779
Jun 4, 2025101.12101.1294.2394.6694.6639,358
Jun 3, 2025100.40103.3998.8999.1499.1430,558
Jun 2, 2025100.45103.99100.00100.86100.8629,092
May 30, 2025107.00109.0098.2199.9199.9176,866
May 29, 2025104.99107.52103.05104.08104.0842,599
May 28, 2025105.29108.08103.28105.01105.0139,949
May 27, 202597.49108.0697.49106.83106.8396,253
May 26, 2025100.01102.0094.6596.8096.8033,184
May 23, 2025107.80107.8099.00101.54101.5430,268
May 22, 202599.10100.7698.4999.4399.4316,526
May 21, 2025101.01104.8199.13100.02100.0221,614
May 20, 202598.00107.0096.97103.20103.2081,078
May 19, 202592.01102.7392.0197.4597.4593,331
May 16, 202593.6099.3993.0094.6094.6041,631
May 15, 202588.00102.8686.3495.5695.56135,040
May 14, 202583.9588.4083.2287.5087.5035,566
May 13, 202583.8983.9581.9983.8383.8311,580
May 12, 202583.5083.5079.9382.1182.1141,607
May 9, 202579.1579.5076.7578.5278.5217,667
May 8, 202583.4183.4180.0080.7780.775,923
May 7, 202575.0183.0175.0182.6782.6719,904
May 6, 202583.6184.1079.0080.2680.269,642
May 5, 202583.2984.6182.1183.2883.286,965
May 2, 202583.2584.9082.8983.4283.422,531
Apr 30, 202586.1886.5682.3083.0483.0410,841
Apr 29, 202587.9987.9984.9885.8385.8328,119
Apr 28, 202586.1286.9784.9786.4286.4218,376
Apr 25, 202587.3588.3182.9286.1286.1228,234
Apr 24, 202588.9890.5086.0286.6486.647,195
Apr 23, 202590.1090.9386.8087.5087.5011,193
Apr 22, 202588.0091.8386.2989.0689.0618,506
Apr 21, 202587.7587.7585.4886.1886.1835,885
Apr 17, 202584.3186.3984.0885.8085.8032,798
Apr 16, 202582.6787.4882.5584.3184.3124,462
Apr 15, 202579.5084.4079.2382.8282.8220,372
Apr 11, 202580.9581.5177.6978.5878.5810,230
Apr 9, 202579.3679.8577.6178.9778.974,205
Apr 8, 202582.5082.6477.3180.5680.5615,833
Apr 7, 202569.2580.6369.2579.8179.814,269
Apr 4, 202587.2087.4083.4085.3885.3816,182
Apr 3, 202584.5689.1084.5687.4987.499,370
Apr 2, 202587.9988.8586.1587.2987.2926,549
Apr 1, 202585.1590.0084.2188.8888.8813,106
Mar 28, 202584.2187.3984.2185.4485.4430,959
Mar 27, 202582.1185.5782.0084.2184.2141,584
Mar 26, 202581.1186.3080.7685.3085.3047,814
Mar 25, 202580.3982.8278.7682.1382.1340,587
Mar 24, 202578.0081.5277.1677.7377.7316,736
Mar 21, 202577.0181.8476.8279.0579.0596,252
Mar 20, 202577.5679.2876.8678.0878.0835,524
Mar 19, 202572.4978.1772.0177.6077.6051,689
Mar 18, 202569.9972.2069.0571.9771.97174,508
Mar 17, 202571.9571.9568.7669.4869.4810,452
Mar 13, 202567.4970.6566.2570.0670.0630,868
Mar 12, 202566.9968.7665.7065.9565.9545,009
Mar 11, 202567.5169.4767.3067.5267.5236,988
Mar 10, 202572.9072.9067.5069.4569.4537,249
Mar 7, 202573.5073.7370.7371.2671.2623,911
Mar 6, 202573.5074.8273.0073.3173.3127,951
Mar 5, 202572.8973.6071.1572.9972.9944,134
Mar 4, 202570.4574.4769.7370.7070.7021,643
Mar 3, 202570.0372.5066.5170.6570.6542,193
Feb 28, 202572.7672.7668.1370.2870.2820,534
Feb 27, 202577.5077.5072.4072.4672.4611,621
Feb 25, 202577.5077.6175.4876.8676.869,154
Feb 24, 202579.0079.0075.7476.6076.6025,296
Feb 21, 202578.2180.7877.0677.5477.5447,579
Feb 20, 202578.3879.5775.7476.8276.8273,520
Feb 19, 202577.3981.6977.3977.9977.9942,189
Feb 18, 202581.7981.7976.3277.3877.3835,608
Feb 17, 202581.8183.9779.2180.2580.2559,214
Feb 14, 202584.9986.0079.2184.5784.5765,848
Feb 13, 202586.4486.5180.0081.7981.7937,273
Feb 12, 202587.5691.2282.0084.7284.7281,257
Feb 11, 202595.0099.3087.0089.0789.07102,963
Feb 10, 202594.7094.7091.9793.2593.2522,288
Feb 7, 202594.8994.8992.4693.2793.275,285
Feb 6, 202594.9095.7092.2193.6093.6017,924
Feb 5, 202594.0195.2592.8492.9492.9419,391
Feb 4, 202597.7997.7993.3393.9493.9419,770
Feb 3, 202595.6097.5093.9195.4195.4123,974
Feb 1, 202595.9997.6494.1595.5195.5121,631
Jan 31, 202597.0097.0094.0595.0095.0014,596
Jan 30, 202596.0598.5595.1095.5095.5011,405
Jan 29, 202595.3098.0094.7095.1595.1510,837
Jan 28, 202598.9598.9592.6096.3596.3512,037
Jan 27, 2025102.50103.7096.9098.0598.0511,370
Jan 24, 2025104.00105.00102.85103.80103.805,598
Jan 23, 2025102.65104.45101.95103.45103.4510,019
Jan 22, 2025104.05104.45100.95102.95102.9512,232
Jan 21, 2025105.10108.15103.55104.10104.109,649
Jan 20, 2025108.00108.00105.15106.50106.507,129
Jan 17, 2025108.35108.35105.00106.20106.2010,349
Jan 16, 2025107.00107.00105.05105.95105.958,624
Jan 15, 2025106.45106.70104.00105.15105.156,033
Jan 14, 2025107.45107.50104.00105.80105.8016,786
Jan 13, 2025107.00108.40101.30105.70105.7028,586
Jan 10, 2025108.80108.85105.00106.35106.3533,028
Jan 9, 2025109.75110.90107.65108.80108.8012,122
Jan 8, 2025113.10115.30108.65109.45109.4533,883
Jan 7, 2025112.00113.15110.65111.30111.3023,300
Jan 6, 2025122.95122.95110.00111.50111.5049,348
Jan 3, 2025117.25124.35117.25119.65119.6527,000
Jan 2, 2025118.25124.50116.50118.10118.1071,553
Jan 1, 2025118.40118.80114.90118.25118.2531,973
Dec 31, 2024111.65118.80111.65115.75115.7544,543
Dec 30, 202495.00114.8095.00114.00114.008,238
Dec 27, 2024114.05116.00110.95111.55111.5521,329
Dec 26, 2024115.00115.40111.65115.00115.0011,111
Dec 24, 2024112.50113.15111.25113.00113.001,841
Dec 23, 2024112.80113.80109.70112.20112.204,250
Dec 20, 2024116.50116.50111.45112.20112.2022,152
Dec 19, 2024111.05115.90111.05115.30115.3023,676
Dec 18, 2024115.70118.75114.00114.45114.4529,598
Dec 17, 2024117.50119.80115.00115.40115.4010,026
Dec 16, 2024111.50119.50111.00118.50118.5081,074
Dec 13, 2024111.00111.80108.55110.75110.7528,641
Dec 12, 2024113.05113.80110.50111.35111.3528,028
Dec 11, 2024110.85114.75110.85114.10114.1049,375
Dec 10, 2024112.00112.00108.75110.85110.8539,782
Dec 9, 2024109.95111.50107.40110.00110.0014,694
Dec 6, 2024107.05109.15106.40107.45107.4553,653
Dec 5, 2024111.95111.95107.00107.40107.4025,390
Dec 4, 2024106.80116.50105.65109.70109.70172,008
Dec 3, 2024105.05106.60103.00105.60105.6022,696
Dec 2, 2024104.00104.95103.05104.10104.108,656
Nov 29, 2024106.00106.00103.00104.05104.054,165
Nov 28, 2024104.10106.50102.60103.95103.9521,197
Nov 27, 2024113.00113.00102.40102.80102.804,865
Nov 26, 2024106.00106.30103.10103.70103.7017,972
Nov 25, 2024106.10107.60105.35106.45106.456,761
Nov 22, 2024105.00105.85104.45105.35105.357,346
Nov 21, 2024108.25108.25104.10104.70104.705,586
Nov 19, 2024107.85107.95104.95106.15106.1516,637
Nov 18, 2024113.10113.25104.00105.70105.707,898
Nov 14, 2024113.95115.05110.30110.85110.854,696
Nov 13, 2024118.00119.00111.10111.50111.5040,889
Nov 12, 2024114.90115.80111.00114.75114.7515,596
Nov 11, 2024107.05113.65107.05111.15111.158,881
Nov 8, 2024115.90116.05111.60112.65112.654,764
Nov 7, 2024118.30118.30113.60115.85115.8511,858
Nov 6, 2024112.40115.00111.60113.50113.509,809
Nov 4, 2024119.00119.00110.05112.45112.454,984
Nov 1, 2024119.80122.25116.15117.55117.559,826
Oct 31, 2024112.95116.40112.70116.05116.054,923
Oct 29, 2024109.35110.95107.45109.75109.758,174
Oct 28, 2024107.50109.60103.40108.90108.9014,478
Oct 25, 2024113.00113.00103.15107.20107.2021,384
Oct 24, 2024115.50115.50110.00110.75110.7515,335
Oct 23, 2024115.00115.75112.75113.70113.705,742
Oct 22, 2024123.90123.90112.70114.90114.9036,700
Oct 21, 2024122.00123.45118.85119.85119.8513,236
Oct 18, 2024119.20123.25119.20121.05121.0518,709
Oct 17, 2024127.00127.00121.00121.60121.606,831
Oct 16, 2024121.50126.70121.50123.85123.8548,435
Oct 15, 2024126.00126.00121.00122.15122.1516,559
Oct 14, 2024127.50127.50123.30124.00124.003,161
Oct 11, 2024124.50126.95121.50125.35125.3511,167
Oct 10, 2024127.50127.50123.90124.95124.9520,886
Oct 9, 2024126.50126.50124.55124.90124.908,048
Oct 8, 2024120.50124.30119.50123.65123.6516,678
Oct 7, 2024128.50130.35120.50121.45121.4523,187
Oct 4, 2024130.95133.05128.10128.55128.555,125
Oct 3, 2024135.00135.00129.00129.80129.8020,784
Oct 1, 2024130.10135.70127.40134.75134.7531,475
Sep 30, 2024134.00136.70131.00131.55131.5517,683
Sep 27, 2024134.05135.60133.40134.00134.0013,427
Sep 26, 2024138.00138.95133.55134.25134.254,087
Sep 25, 2024140.85141.00135.55136.20136.208,785
Sep 24, 2024136.00138.65134.65137.40137.407,714
Sep 23, 2024134.40136.30133.05133.65133.6518,374
Sep 20, 2024137.65138.10134.45135.35135.3518,703
Sep 19, 2024137.40140.30133.05135.30135.3012,498
Sep 18, 2024141.90141.90137.25137.60137.604,384
Sep 17, 2024135.60141.90135.60139.20139.2014,798
Sep 16, 2024139.10140.85136.00136.60136.6025,827
Sep 13, 2024141.80142.95139.10139.80139.8017,123
Sep 12, 2024139.00142.40139.00141.45141.4513,361
Sep 11, 2024143.85144.95138.50138.95138.9524,222
Sep 10, 2024137.20143.50137.20141.15141.1519,690
Sep 9, 2024142.40143.90139.70139.85139.8513,527
Sep 6, 2024143.70146.85141.30143.80143.8047,923
Sep 5, 2024145.90145.90140.00143.75143.7554,049
Sep 4, 2024141.50150.05138.60144.70144.7064,225
Sep 3, 2024152.55154.20139.00140.85140.8555,414
Sep 2, 2024148.10157.15148.10149.90149.90154,622
Aug 30, 2024140.30153.70140.30147.95147.95171,259
Aug 29, 2024136.00144.80135.25142.60142.6067,094
Aug 28, 2024136.05139.25135.35135.95135.9511,719
Aug 26, 2024142.90143.00136.00136.50136.5039,034
Aug 23, 2024135.00143.30131.25140.30140.3085,152
Aug 22, 2024129.90135.25129.20132.45132.4580,228
Aug 21, 2024129.05129.60128.35128.60128.604,037
Aug 20, 2024128.55130.05127.35127.60127.6015,956
Aug 19, 2024130.90130.90128.00128.20128.2016,744
Aug 16, 2024128.05131.40127.85128.45128.4523,226
Aug 14, 2024133.05133.05128.55129.40129.405,982
Aug 13, 2024139.65139.65131.40132.20132.2044,476
Aug 12, 2024132.40139.40129.95137.90137.9022,248
Aug 9, 2024134.50134.50128.10129.95129.959,434
Aug 8, 2024134.50134.50130.00130.60130.6015,103
Aug 7, 2024127.10133.50127.10132.15132.1512,953
Aug 6, 2024130.10134.15126.00126.55126.5523,392
Aug 5, 2024122.00135.00122.00130.05130.0543,229
Aug 2, 2024140.75140.75137.15138.00138.006,448
Aug 1, 2024140.00143.00136.95140.90140.9023,052
Jul 31, 2024142.00143.15136.25140.10140.1031,865
Jul 30, 2024130.60139.15130.40137.60137.60163,322
Jul 29, 2024135.00135.00130.45130.95130.9529,818
Jul 26, 2024130.45136.35128.50132.35132.35117,563
Jul 25, 2024127.45129.50126.50128.10128.105,861
Jul 24, 2024127.75128.15125.25127.45127.458,173
Jul 23, 2024121.00127.35121.00125.25125.2550,372
Jul 22, 2024123.00125.25120.30121.40121.4021,461
Jul 19, 2024125.50125.65122.50123.30123.306,731
Jul 18, 2024127.50127.50124.55125.00125.00214,794
Jul 16, 2024125.20127.95124.30125.60125.6016,009
Jul 15, 2024126.05126.55124.40124.95124.9516,029
Jul 12, 2024128.50128.50126.00126.35126.352,452
Jul 11, 2024128.85128.85125.90127.00127.0016,587
Jul 10, 2024127.15128.85125.30126.55126.5522,834
Jul 9, 2024126.45129.75126.45127.10127.105,175
Jul 8, 2024127.00129.45124.00126.65126.6583,357
Jul 5, 2024128.75129.75127.50127.95127.9519,920
Jul 4, 2024128.00133.00127.15128.10128.1061,519
Jul 3, 2024127.60129.50125.55128.00128.0017,621
Jul 2, 2024127.00129.05125.90128.25128.254,641
Jul 1, 2024127.00128.00125.70126.35126.3525,738
Jun 28, 2024125.00126.90124.00126.35126.3518,872
Jun 27, 2024120.25127.75120.25124.65124.6517,432
Jun 26, 2024126.50128.70122.60123.55123.5526,696
Jun 25, 2024128.60131.00126.00126.30126.307,045
Jun 24, 2024126.10129.20126.10127.90127.9016,386
Jun 21, 2024130.80130.80128.65129.00129.0014,456
Jun 20, 2024128.10130.65128.10129.15129.157,261
Jun 19, 2024132.40132.40128.60129.50129.505,917
Jun 18, 2024135.75136.00129.00129.40129.4060,040
Jun 14, 2024131.00132.70129.65131.15131.1511,656
Jun 13, 2024128.25132.55128.00130.80130.8040,040
Jun 12, 2024127.85130.95127.00128.25128.2530,120
Jun 11, 2024131.75132.45127.50128.00128.0030,717
Jun 10, 2024129.40132.00129.00130.05130.055,779