Advertisement
Advertisement
U.S. Markets close in 6 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Yatra Online, Inc. (YTRA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7400-0.0100 (-0.57%)
As of 09:35AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20221.92001.75501.74001.74001.740014,521
Jan 14, 20221.92001.92001.75001.75001.750088,700
Jan 13, 20221.75001.98001.75001.88001.8800206,200
Jan 12, 20221.71001.75901.70001.74001.740050,900
Jan 11, 20221.69001.74001.68001.70001.700055,400
Jan 10, 20221.72001.72001.68001.70001.700026,000
Jan 07, 20221.68001.77001.66101.70001.700095,500
Jan 06, 20221.69001.74001.66001.69001.690064,900
Jan 05, 20221.75001.77401.67801.69001.690049,400
Jan 04, 20221.74001.75001.72001.73001.730042,900
Jan 03, 20221.72001.75001.68001.72501.7250129,700
Dec 31, 20211.70001.80001.69001.73001.7300119,500
Dec 30, 20211.71001.76501.68001.72001.7200169,700
Dec 29, 20211.71001.73001.64001.69001.6900134,200
Dec 28, 20211.79001.79001.72001.73001.730073,200
Dec 27, 20211.76001.80001.68001.75001.7500187,900
Dec 23, 20211.87001.87001.72001.74001.7400172,900
Dec 22, 20211.80001.99001.74001.85001.8500551,900
Dec 21, 20211.78001.81001.72001.75001.7500180,000
Dec 20, 20211.77001.83001.70501.78001.7800243,700
Dec 17, 20211.79001.79301.70001.73001.7300141,500
Dec 16, 20211.84001.84001.76001.79001.790092,400
Dec 15, 20211.80001.85001.75001.83001.830075,200
Dec 14, 20211.79001.84001.76001.80001.8000137,800
Dec 13, 20211.93001.93001.79001.81001.8100196,600
Dec 10, 20211.92001.98001.87001.89001.890096,700
Dec 09, 20211.90001.93801.85001.85001.850071,300
Dec 08, 20211.81001.97001.81001.90001.9000108,400
Dec 07, 20211.96002.02001.91001.95001.9500154,900
Dec 06, 20212.02002.03001.85001.93001.9300110,800
Dec 03, 20211.95001.98001.86001.87001.8700145,900
Dec 02, 20211.96002.03001.91001.92001.9200167,300
Dec 01, 20212.04002.07001.95001.95001.9500142,800
Nov 30, 20212.09002.09002.00002.01002.0100129,800
Nov 29, 20212.13002.15002.07002.14002.1400219,000
Nov 26, 20212.12002.15002.04002.08002.0800286,100
Nov 24, 20212.12002.25002.11002.25002.2500115,300
Nov 23, 20212.18002.18002.06002.10002.1000191,500
Nov 22, 20212.13002.16102.08002.12002.1200166,100
Nov 19, 20212.13002.23002.13002.14002.1400107,900
Nov 18, 20212.28002.28002.06002.13002.1300206,000
Nov 17, 20212.42002.45002.28002.30002.3000150,300
Nov 16, 20212.43002.43002.34802.38002.380096,000
Nov 15, 20212.40002.55002.34802.43002.4300123,700
Nov 12, 20212.46002.50002.37002.42002.4200168,700
Nov 11, 20212.49002.51002.45002.48002.480045,800
Nov 10, 20212.49002.52002.43102.51002.5100400,300
Nov 09, 20212.52002.58002.45002.52002.5200189,800
Nov 08, 20212.64002.69002.48002.52002.5200187,500
Nov 05, 20212.50002.64002.50002.61002.6100300,400
Nov 04, 20212.31002.52002.27902.45002.4500217,800
Nov 03, 20212.36002.36002.29502.32002.3200112,900
Nov 02, 20212.42002.42002.33002.35002.3500106,800
Nov 01, 20212.40002.42002.40002.41502.4150289,700
Oct 29, 20212.27002.40002.24002.35002.3500429,600
Oct 28, 20212.20002.35002.13002.28002.2800345,800
Oct 27, 20212.07002.19002.06002.17502.1750193,400
Oct 26, 20212.03002.11002.02002.09002.0900213,600
Oct 25, 20212.02002.06002.01902.03002.030081,900
Oct 22, 20212.03002.04002.00002.01002.0100159,300
Oct 21, 20212.01002.05002.01002.03002.0300123,700
Oct 20, 20212.01002.02001.98002.01002.0100261,100
Oct 19, 20211.97002.04001.95402.02002.0200255,700
Oct 18, 20212.00002.03001.96001.98001.9800135,300
Oct 15, 20212.00002.02001.97001.99001.9900159,400
Oct 14, 20212.00002.00001.95002.00002.000062,100
Oct 13, 20211.98002.00001.95101.99001.990076,500
Oct 12, 20211.98002.00001.97001.99001.990074,800
Oct 11, 20211.98002.00001.95002.00002.000046,200
Oct 08, 20211.95001.98401.91001.98001.980054,700
Oct 07, 20211.92001.98001.91001.93001.930041,600
Oct 06, 20211.98001.99001.90001.93001.9300622,600
Oct 05, 20211.99002.02001.99002.01002.0100122,100
Oct 04, 20212.02002.02001.96502.00002.0000127,200
Oct 01, 20212.02002.03001.96002.03002.0300191,200
Sep 30, 20211.94002.03001.94002.02002.020093,100
Sep 29, 20211.96002.01001.91001.95001.950077,700
Sep 28, 20211.99002.02001.94001.95001.950060,200
Sep 27, 20211.98002.03001.95002.01002.010088,800
Sep 24, 20212.03002.05001.99002.00002.0000208,400
Sep 23, 20212.01002.08002.01002.04002.0400191,600
Sep 22, 20212.02002.04001.97002.01002.010099,600
Sep 21, 20212.00002.03001.97002.01002.010083,500
Sep 20, 20212.00002.00001.93001.98001.9800163,800
Sep 17, 20212.07002.08001.91002.00002.00001,176,600
Sep 16, 20211.94002.08501.92002.06002.0600406,700
Sep 15, 20211.97001.97001.91001.93001.9300246,800
Sep 14, 20212.00002.00001.91001.97001.9700223,100
Sep 13, 20212.11002.12001.91001.98001.9800363,200
Sep 10, 20212.02002.12002.02002.12002.1200165,900
Sep 09, 20212.00002.06701.95002.05002.0500113,600
Sep 08, 20212.00002.02001.94001.99001.9900157,000
Sep 07, 20212.02002.02501.90001.99001.9900213,400
Sep 03, 20211.93001.99001.91001.98001.9800173,000
Sep 02, 20211.89001.94001.88001.92001.9200108,000
Sep 01, 20211.86001.93001.84001.90001.900071,600
Aug 31, 20211.85001.89001.83001.87001.870080,000
Aug 30, 20211.92001.94001.81001.83001.830083,800
Aug 27, 20211.94001.95701.85001.90001.9000140,600
Aug 26, 20211.93001.93301.83001.88001.880059,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement