YTRA - Yatra Online, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20232.21002.21001.87001.98001.9800159,700
May 26, 20231.97002.00101.92901.95001.950016,600
May 25, 20231.91002.04001.84001.99501.995044,500
May 24, 20231.96001.96001.89001.94001.940013,100
May 23, 20231.87002.03001.83001.94001.940093,600
May 22, 20231.90001.97501.90001.91001.91008,400
May 19, 20231.96001.98001.89001.92001.920029,300
May 18, 20232.00002.02001.93001.97501.975028,400
May 17, 20231.87002.06001.87002.04002.040098,700
May 16, 20231.91001.98001.91001.96001.960061,200
May 15, 20231.99002.02001.98001.98001.980016,400
May 12, 20231.99002.03001.99002.00002.00007,000
May 11, 20232.03002.03001.98002.01002.010012,700
May 10, 20232.02002.06101.95002.06002.060010,500
May 09, 20232.00002.08001.99002.01002.010013,200
May 08, 20232.07002.08002.01002.01002.01004,300
May 05, 20232.02002.11001.99002.11002.110069,000
May 04, 20232.00002.07001.88302.03002.030081,100
May 03, 20232.07002.08002.02002.03002.030012,700
May 02, 20232.03002.09001.98002.09002.090032,300
May 01, 20232.02002.04002.00002.00002.00008,200
Apr 28, 20232.02002.07001.98602.00002.000035,500
Apr 27, 20232.07002.07002.00002.02002.020017,400
Apr 26, 20232.00002.12001.96202.07002.070059,700
Apr 25, 20232.09002.12002.02402.04002.040022,700
Apr 24, 20232.03002.14001.91002.13002.130014,200
Apr 21, 20232.05002.14002.00002.04002.04006,400
Apr 20, 20232.10002.13502.01002.07002.07006,200
Apr 19, 20232.09002.16002.06002.14002.14004,800
Apr 18, 20232.07002.17002.01002.17002.170017,300
Apr 17, 20232.06002.12002.03002.07002.070012,900
Apr 14, 20232.11002.12002.06002.10002.100013,800
Apr 13, 20232.06002.13002.06002.06002.060014,500
Apr 12, 20232.08102.15502.05302.06002.060015,800
Apr 11, 20232.11402.16902.07902.16002.16008,900
Apr 10, 20232.04002.18002.04002.15002.150018,100
Apr 06, 20232.00702.08002.00702.01002.01006,900
Apr 05, 20232.08002.11302.00002.00002.000017,500
Apr 04, 20232.20402.23002.10002.10002.100018,000
Apr 03, 20232.33002.40002.18002.29002.290029,000
Mar 31, 20232.02002.40001.94002.28002.2800280,900
Mar 30, 20232.03002.13501.99002.03002.030032,400
Mar 29, 20231.91001.96001.87001.93001.93009,500
Mar 28, 20231.87001.95001.77001.88001.880083,700
Mar 27, 20231.90002.00001.81001.90001.900098,900
Mar 24, 20231.77001.90001.68201.90001.900026,200
Mar 23, 20231.67001.80001.64001.79001.7900104,800
Mar 22, 20231.79001.84801.62001.62001.6200210,300
Mar 21, 20231.72001.81001.67001.78001.7800183,200
Mar 20, 20231.85001.87001.64001.72001.720096,000
Mar 17, 20231.94001.97101.75001.79001.7900134,000
Mar 16, 20231.92002.00001.89001.93001.9300106,200
Mar 15, 20232.01002.05001.90001.96001.9600105,200
Mar 14, 20232.06002.15002.00002.05002.050082,900
Mar 13, 20232.14002.14001.80002.06002.0600194,200
Mar 10, 20232.16002.28002.13002.14002.140060,600
Mar 09, 20232.18502.24002.14002.19002.190029,300
Mar 08, 20232.18002.23002.14002.21002.210023,600
Mar 07, 20232.15002.25102.12002.20002.200069,500
Mar 06, 20232.20002.24002.15002.16002.160075,900
Mar 03, 20232.20002.23002.19002.22502.225064,900
Mar 02, 20232.24002.28002.21002.22002.220036,400
Mar 01, 20232.20002.30002.20002.27002.270025,700
Feb 28, 20232.26002.30002.20002.21002.210053,100
Feb 27, 20232.31002.33702.26002.29002.290015,300
Feb 24, 20232.29002.34002.24402.34002.340012,400
Feb 23, 20232.22002.32002.21302.32002.320027,400
Feb 22, 20232.27002.28002.25002.27002.270014,900
Feb 21, 20232.26002.34502.26002.27002.270016,300
Feb 17, 20232.24302.30002.23002.29002.29007,800
Feb 16, 20232.36002.36002.20002.33002.330028,200
Feb 15, 20232.27002.36002.26002.32002.320063,500
Feb 14, 20232.30002.36202.26002.34002.34008,400
Feb 13, 20232.26002.36502.23002.32002.3200101,900
Feb 10, 20232.22002.27002.18002.25002.250091,100
Feb 09, 20232.26002.26002.18002.19002.1900107,200
Feb 08, 20232.31002.31002.21002.25002.250086,800
Feb 07, 20232.24002.32002.24002.25002.250036,500
Feb 06, 20232.33002.43002.27502.28002.280022,700
Feb 03, 20232.38002.45002.32002.36002.360072,300
Feb 02, 20232.39002.41002.28002.35002.350046,200
Feb 01, 20232.38002.38002.26002.38002.380057,000
Jan 31, 20232.27002.36002.23502.32502.325053,500
Jan 30, 20232.35002.35002.21202.25002.250038,900
Jan 27, 20232.32002.34002.28002.33002.330027,300
Jan 26, 20232.19002.32002.17002.30002.300052,300
Jan 25, 20232.26002.26002.14002.15502.155073,100
Jan 24, 20232.27002.33002.24002.24002.240037,200
Jan 23, 20232.29002.32002.19002.27002.2700324,600
Jan 20, 20232.40002.42002.29002.30502.3050120,700
Jan 19, 20232.45002.48002.40002.40002.400036,100
Jan 18, 20232.49002.61002.45002.45002.450054,400
Jan 17, 20232.54002.68002.43002.53002.530066,700
Jan 13, 20232.53002.60002.49002.57002.570070,500
Jan 12, 20232.56002.68002.51002.57002.570098,300
Jan 11, 20232.55002.61002.55002.57002.570046,500
Jan 10, 20232.47002.56502.44002.56002.560030,300
Jan 09, 20232.47002.53002.41002.43002.430034,200
Jan 06, 20232.37002.50502.35002.49002.490067,100
Jan 05, 20232.32502.35002.29002.33002.330019,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...