Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹146.73

(-0.80%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	93.5	100.99	92.52	99.28	14,209	15,89,22,922.54	5,91,967
31-Jul-2025	98	99.15	95.61	97.33	4,436	6,86,27,279.42	4,87,157
01-Aug-2025	96.7	99.08	96.5	97.68	4,251	2,74,48,398.73	1,39,366
04-Aug-2025	98.01	103	95.13	101.97	9,720	8,02,31,923.3	3,40,484
05-Aug-2025	101.97	103.25	97.68	98.6	6,532	5,77,17,160.74	2,45,223
06-Aug-2025	99.39	100.88	95.5	96.16	4,815	3,26,15,372.44	1,13,420
07-Aug-2025	96.45	99.3	93.71	98.88	4,287	3,61,91,847.31	1,53,364
08-Aug-2025	97.6	100.6	94.25	95.75	3,923	4,64,41,037.22	2,60,295
11-Aug-2025	106	114.9	103.1	114.9	27,259	1,00,76,63,379.95	21,48,990
12-Aug-2025	125	137.88	123	137.11	1,41,635	4,06,70,78,703.33	37,77,038
13-Aug-2025	150	159.4	138.09	148.62	3,62,994	12,51,75,69,879.1	67,93,378
14-Aug-2025	147	147	139.35	141.69	63,898	1,66,55,09,739.22	17,37,967
18-Aug-2025	142.7	155.85	139.17	146.74	32,568	94,91,76,023.68	19,64,201
19-Aug-2025	146	150.78	141.11	148.4	26,926	62,82,58,716.71	10,50,334
20-Aug-2025	147	157.9	146.21	154.03	44,222	1,04,04,98,962.36	18,58,373
21-Aug-2025	154.8	163.5	154.12	158.22	46,214	1,09,95,70,482.15	16,45,064
22-Aug-2025	157.91	159.85	148.35	152.24	17,351	38,59,42,181.26	8,51,905
25-Aug-2025	152	152	143.76	145.77	16,472	33,39,72,301.05	7,77,198
26-Aug-2025	146.8	155.45	146.36	147.92	34,877	65,10,94,214.66	10,10,746
28-Aug-2025	149	150.5	146	146.73	10,569	19,38,98,394.11	3,95,328

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice