Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Yatra Online Limited (YATRA.NS)

Compare
70.20
-2.50
(-3.44%)
At close: February 28 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202572.9572.9569.0070.2070.20240,427
Feb 27, 202577.0477.4872.0272.7072.70217,282
Feb 25, 202576.4977.9675.6176.9676.96243,191
Feb 24, 202578.1978.3975.6676.4976.49197,324
Feb 21, 202576.7080.7576.7077.8077.80263,155
Feb 20, 202578.9079.4475.8076.6876.68955,328
Feb 19, 202578.4581.8577.2477.9877.98313,791
Feb 18, 202580.2181.6975.6677.2877.28220,341
Feb 17, 202583.5084.0079.2580.2080.20437,653
Feb 14, 202582.0086.9079.3984.7984.79404,816
Feb 13, 202586.0086.8979.0080.9880.98396,969
Feb 12, 202588.0088.9081.5584.4884.48739,911
Feb 11, 202594.5099.2087.0089.1889.181,194,166
Feb 10, 202594.6994.9092.0092.7392.73156,765
Feb 7, 202594.2894.2892.2593.2193.21105,482
Feb 6, 202594.4094.9992.5093.6593.65146,637
Feb 5, 202594.4095.2792.8093.0793.07198,256
Feb 4, 202596.5096.5093.0093.9093.90115,135
Feb 3, 202595.7497.4993.9795.3795.37124,186
Jan 31, 202596.5796.5794.3294.9394.93124,018
Jan 30, 202596.8597.4595.0095.5795.5760,513
Jan 29, 202595.2098.4894.5095.0295.02132,829
Jan 28, 202599.5099.5092.2196.7796.77214,496
Jan 27, 2025102.55103.5996.6397.9597.95188,136
Jan 24, 2025104.00106.60102.58104.02104.0271,700
Jan 23, 2025101.75104.69101.75103.56103.5655,031
Jan 22, 2025104.98105.00101.15102.88102.88299,344
Jan 21, 2025106.48108.60102.89104.33104.33152,025
Jan 20, 2025106.97107.60105.22106.37106.37110,999
Jan 17, 2025107.25107.25104.71105.91105.91126,936
Jan 16, 2025106.50107.80104.99106.21106.2167,291
Jan 15, 2025107.60107.60103.91105.35105.3587,256
Jan 14, 2025107.00107.99104.10106.00106.00115,562
Jan 13, 2025106.00107.50101.20105.57105.57169,286
Jan 10, 2025109.00109.00105.00106.23106.23170,515
Jan 9, 2025110.28110.72107.56108.63108.6384,361
Jan 8, 2025111.86112.90108.57109.35109.35103,609
Jan 7, 2025111.24113.63110.72110.98110.98149,895
Jan 6, 2025120.00120.50109.00111.24111.24345,712
Jan 3, 2025119.00124.50118.00119.49119.49456,258
Jan 2, 2025118.80124.45117.50118.36118.36618,363
Jan 1, 2025116.54118.90114.44118.04118.04192,415
Dec 31, 2024113.19119.00113.00115.74115.74830,106
Dec 30, 2024111.97114.68110.20113.80113.80138,903
Dec 27, 2024115.97115.97111.00111.67111.67440,048
Dec 26, 2024113.80115.66111.89114.86114.86111,879
Dec 24, 2024112.62113.27110.76112.93112.93131,381
Dec 23, 2024114.00114.00109.12112.62112.62116,096
Dec 20, 2024115.94116.20111.61112.37112.37213,544
Dec 19, 2024112.60116.41111.00115.13115.13176,791
Dec 18, 2024115.60118.99113.86114.29114.29270,980
Dec 17, 2024117.50119.90114.81115.29115.29316,652
Dec 16, 2024111.00119.66110.99118.75118.75603,525
Dec 13, 2024111.15111.99108.64110.72110.72448,082
Dec 12, 2024113.70113.95110.20111.14111.14258,106
Dec 11, 2024111.20114.98111.20114.02114.02490,695
Dec 10, 2024110.40111.80108.64110.75110.75457,921
Dec 9, 2024107.50111.65107.31109.93109.93281,836
Dec 6, 2024108.14108.90106.50107.47107.47365,456
Dec 5, 2024110.20112.02106.75107.29107.29615,905
Dec 4, 2024106.45116.50105.63109.78109.782,085,656
Dec 3, 2024105.00106.75103.29104.65104.65677,152
Dec 2, 2024103.99105.59102.93104.02104.02127,814
Nov 29, 2024103.99104.65103.05103.87103.87120,796
Nov 28, 2024104.30105.21102.49103.99103.99239,975
Nov 27, 2024103.77104.89101.21102.74102.74301,569
Nov 26, 2024105.30106.33103.20103.77103.77193,766
Nov 25, 2024109.78109.78105.24106.38106.38229,813
Nov 22, 2024104.82106.74104.00105.24105.2483,499
Nov 21, 2024106.95107.48104.02104.84104.84104,357
Nov 19, 2024107.00107.76104.65106.68106.68128,031
Nov 18, 2024112.40114.39103.10105.46105.46271,420
Nov 14, 2024113.50116.20110.17110.93110.93145,978
Nov 13, 2024118.00120.01111.20111.78111.78367,936
Nov 12, 2024111.90116.00111.01115.01115.01189,655
Nov 11, 2024112.49113.90108.41111.01111.01141,111
Nov 8, 2024117.84117.84111.21112.54112.5494,860
Nov 7, 2024115.90117.37113.36116.02116.02103,469
Nov 6, 2024111.98115.08111.03113.34113.34126,516
Nov 5, 2024112.89113.40107.41110.27110.27151,425
Nov 4, 2024117.00117.00109.40112.09112.09125,718
Nov 1, 2024118.95118.95116.06117.66117.6622,696
Oct 31, 2024114.00116.66112.35115.59115.5979,060
Oct 30, 2024111.99114.00110.16112.59112.5976,820
Oct 29, 2024110.40111.30107.03110.07110.0779,912
Oct 28, 2024106.73110.00103.44108.66108.66116,548
Oct 25, 2024111.00112.00103.19106.74106.74337,295
Oct 24, 2024113.25114.59109.97110.94110.94102,022
Oct 23, 2024113.05116.08112.31113.50113.50108,137
Oct 22, 2024120.91120.91112.80115.38115.38220,106
Oct 21, 2024122.70123.29118.75119.69119.69129,459
Oct 18, 2024121.00122.85120.00120.55120.55313,695
Oct 17, 2024124.07124.75121.00121.60121.6082,234
Oct 16, 2024123.00126.60122.20124.07124.07160,281
Oct 15, 2024125.45125.45119.42121.97121.97180,189
Oct 14, 2024127.21127.21123.00123.87123.87116,108
Oct 11, 2024125.77127.36124.34125.49125.49249,877
Oct 10, 2024126.60128.28124.00124.75124.75283,346
Oct 9, 2024125.87126.75124.00124.79124.7989,706
Oct 8, 2024119.50124.27119.11123.25123.25183,573
Oct 7, 2024129.95129.95120.41120.90120.90251,904
Oct 4, 2024131.00133.67127.10128.46128.46150,670
Oct 3, 2024132.50132.70129.50130.01130.01168,768
Oct 1, 2024131.06136.40130.07134.61134.61453,138
Sep 30, 2024135.00135.00130.83131.52131.52148,907
Sep 27, 2024136.39136.39133.24133.68133.6888,064
Sep 26, 2024135.61136.88133.40134.17134.17133,669
Sep 25, 2024139.00140.80135.20136.23136.23246,541
Sep 24, 2024135.68138.70134.21137.55137.55236,758
Sep 23, 2024135.10136.19133.01133.70133.70128,228
Sep 20, 2024136.19138.00134.50135.10135.10252,065
Sep 19, 2024138.00140.60133.00135.19135.19267,402
Sep 18, 2024141.00141.59137.11137.73137.73142,622
Sep 17, 2024137.00141.95137.00139.43139.43383,591
Sep 16, 2024141.00141.00136.20136.87136.87207,257
Sep 13, 2024142.10142.93139.20139.73139.73205,235
Sep 12, 2024141.50142.25139.40141.39141.39172,897
Sep 11, 2024141.95145.00138.50139.24139.24431,565
Sep 10, 2024139.99143.63139.99141.15141.15340,702
Sep 9, 2024142.55143.90139.40139.84139.84262,594
Sep 6, 2024144.00147.00141.00144.08144.08593,942
Sep 5, 2024144.69145.28142.00143.69143.69408,615
Sep 4, 2024141.14150.00138.66144.36144.361,885,365
Sep 3, 2024150.05154.40138.55141.13141.131,036,430
Sep 2, 2024150.00156.80148.46149.82149.822,302,638
Aug 30, 2024144.07153.90142.50147.69147.692,197,424
Aug 29, 2024135.03144.98135.03142.26142.262,070,711
Aug 28, 2024138.00139.36135.37136.22136.22143,899
Aug 27, 2024137.00140.00135.82137.64137.64383,240
Aug 26, 2024140.23143.59136.10136.74136.74287,457
Aug 23, 2024134.30143.39131.47140.18140.181,113,358
Aug 22, 2024128.70135.15128.70132.37132.37481,860
Aug 21, 2024128.31129.60127.80128.70128.70214,575
Aug 20, 2024128.50130.00127.10128.31128.31282,958
Aug 19, 2024129.99131.00128.00128.23128.23143,833
Aug 16, 2024129.99131.53127.65128.22128.22178,452
Aug 14, 2024132.99132.99128.51128.96128.96223,006
Aug 13, 2024135.60135.99131.35132.31132.31557,649
Aug 12, 2024130.76139.90129.89137.40137.40472,800
Aug 9, 2024133.00133.39128.00130.76130.76382,623
Aug 8, 2024131.89134.80130.10130.57130.57235,249
Aug 7, 2024127.99133.70127.99132.04132.04291,293
Aug 6, 2024132.60133.93125.82126.58126.58410,843
Aug 5, 2024132.50134.48129.19129.99129.99282,262
Aug 2, 2024140.95140.95137.00137.89137.89190,671
Aug 1, 2024140.21143.00136.90141.43141.43493,576
Jul 31, 2024138.00143.45135.87140.23140.23916,069
Jul 30, 2024130.60139.32130.26137.63137.631,315,561
Jul 29, 2024134.85135.00130.50130.93130.93441,091
Jul 26, 2024129.75136.90128.40132.25132.251,066,827
Jul 25, 2024126.11129.51126.11128.05128.05226,229
Jul 24, 2024128.00128.15125.01127.87127.87157,969
Jul 23, 2024121.00127.50121.00125.62125.62646,070
Jul 22, 2024124.50124.50120.50121.27121.27209,868
Jul 19, 2024126.00126.05122.00123.28123.28433,932
Jul 18, 2024127.49127.49124.40125.19125.19377,942
Jul 16, 2024127.00128.00124.02125.36125.36301,210
Jul 15, 2024127.40127.40124.50124.98124.98186,661
Jul 12, 2024128.00128.00126.00126.31126.31180,313
Jul 11, 2024126.01128.17126.01127.14127.14689,693
Jul 10, 2024128.80128.80125.20126.50126.50630,607
Jul 9, 2024128.84129.85126.72127.07127.07352,530
Jul 8, 2024127.57128.46126.45126.96126.96395,832
Jul 5, 2024128.20129.97127.00127.57127.57284,893
Jul 4, 2024128.00133.65127.37127.99127.99678,926
Jul 3, 2024129.55129.55125.52127.94127.94396,107
Jul 2, 2024128.00129.00125.80128.83128.83145,466
Jul 1, 2024128.00128.00125.67127.23127.2393,592
Jun 28, 2024124.60126.86124.01126.21126.21217,102
Jun 27, 2024123.00127.90122.00124.59124.59343,612
Jun 26, 2024128.00128.99122.25123.61123.61467,235
Jun 25, 2024129.10131.31125.89126.30126.30271,702
Jun 24, 2024128.05129.40127.07128.14128.14197,182
Jun 21, 2024129.90130.15128.65128.98128.98353,053
Jun 20, 2024129.00131.00128.70129.01129.01270,737
Jun 19, 2024131.90131.90128.33129.60129.60580,595
Jun 18, 2024135.20138.00128.80129.49129.491,002,400
Jun 14, 2024132.00132.75129.58130.93130.93598,312
Jun 13, 2024128.50133.00127.47131.01131.01372,494
Jun 12, 2024128.75132.00126.90128.12128.12389,095
Jun 11, 2024130.05132.39127.10127.87127.87160,091
Jun 10, 2024130.60132.00128.89129.22129.22229,822
Jun 7, 2024129.00130.15127.05129.50129.50176,560
Jun 6, 2024125.40129.15125.35127.05127.05113,534
Jun 5, 2024128.85131.60124.25125.40125.40191,514
Jun 4, 2024130.35130.35120.00128.25128.25227,904
Jun 3, 2024135.00135.00128.90129.75129.75210,638
May 31, 2024130.00131.20125.95129.85129.85380,225
May 30, 2024131.70134.40129.75130.55130.55136,818
May 29, 2024136.00137.85128.60129.15129.15328,643
May 28, 2024138.90138.90131.55132.50132.50381,745
May 27, 2024137.15139.20134.70137.50137.50202,095
May 24, 2024140.25141.95135.50136.50136.50908,245
May 23, 2024143.35143.35139.10139.90139.90122,576
May 22, 2024143.95144.00140.80142.70142.7069,458
May 21, 2024145.65145.80141.85142.85142.8536,612
May 17, 2024146.10148.55144.10145.00145.0065,578
May 16, 2024145.45147.00142.65145.55145.5547,561
May 15, 2024147.90147.90144.50145.45145.4526,475
May 14, 2024142.65147.00141.00145.70145.70124,355
May 13, 2024141.60143.35138.95142.50142.50169,087
May 10, 2024144.00144.00138.15141.20141.2063,283
May 9, 2024139.15146.95138.00138.75138.75170,054
May 8, 2024141.00142.05136.90138.55138.5543,718
May 7, 2024141.10141.65138.00140.45140.4554,186
May 6, 2024143.85144.75140.00141.20141.2056,226
May 3, 2024147.80147.80140.00143.60143.6099,112
May 2, 2024149.00149.90144.25145.00145.00107,527
Apr 30, 2024149.00151.50147.15148.65148.65100,957
Apr 29, 2024148.50148.50146.20146.65146.6552,643
Apr 26, 2024147.90151.90145.05148.70148.70129,318
Apr 25, 2024146.35149.40145.95147.45147.4548,480
Apr 24, 2024145.25151.40145.20148.55148.55122,057
Apr 23, 2024145.00149.65143.80144.60144.60117,606
Apr 22, 2024146.50148.95144.55144.95144.9576,054
Apr 19, 2024146.50149.45136.05146.60146.60485,907
Apr 18, 2024146.80151.10143.30148.60148.60130,410
Apr 16, 2024147.50148.95143.10146.20146.2076,727
Apr 15, 2024148.00149.80140.55147.60147.60149,373
Apr 12, 2024150.00150.65145.90147.30147.3090,647
Apr 10, 2024152.35152.35148.30150.00150.00113,167
Apr 9, 2024152.00153.85149.30150.10150.10208,532
Apr 8, 2024153.95158.65150.05151.60151.60107,768
Apr 5, 2024152.60155.25150.35153.75153.75120,905
Apr 4, 2024151.95153.00149.65152.00152.00139,102
Apr 3, 2024148.55156.00148.55150.95150.95315,536
Apr 2, 2024148.90152.30143.85148.15148.15280,938
Apr 1, 2024145.00151.30145.00147.10147.10138,255
Mar 28, 2024149.85150.80142.05143.05143.051,036,296
Mar 27, 2024147.45153.00147.45149.10149.10254,717
Mar 26, 2024153.95153.95149.00149.55149.55131,422
Mar 22, 2024149.90154.65146.75152.80152.80243,957
Mar 21, 2024144.75148.95144.10147.85147.85220,541
Mar 20, 2024142.10145.60138.60144.05144.05207,118
Mar 19, 2024145.30145.30140.55142.10142.10717,686
Mar 18, 2024145.60145.60142.10144.90144.90150,144
Mar 15, 2024148.00149.20140.75143.45143.45301,104
Mar 14, 2024138.10147.95136.40145.80145.80580,144
Mar 13, 2024150.05151.45131.00137.60137.60661,286
Mar 12, 2024154.50156.30146.50149.85149.85648,275
Mar 11, 2024157.60158.00154.05156.10156.10141,575
Mar 7, 2024157.00160.45155.55157.70157.70130,966
Mar 6, 2024162.75162.90155.55156.45156.45152,190
Mar 5, 2024165.60168.20160.35162.15162.15252,437
Mar 4, 2024168.85169.15164.00166.75166.75253,611
Mar 1, 2024169.50170.25166.15167.50167.5076,875
Feb 29, 2024168.25169.50164.10168.50168.50211,400
Feb 28, 2024169.95170.55164.10167.55167.55210,950

Related Tickers

THOMASCOOK.NS Thomas Cook (India) Limited
124.90
-1.84%
 
MMYT MakeMyTrip Limited
96.26
+3.43%
 
VIK Viking Holdings Ltd
48.10
+2.08%
 
TCOM Trip.com Group Limited
56.68
-0.91%
 
NCLH Norwegian Cruise Line Holdings Ltd.
22.72
-4.22%
 
ABNB Airbnb, Inc.
138.87
-0.42%