Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹108.92

(-1.58%)

Mar 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/02/2026

To Date

07/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	152.08	152.08	143.75	146.62	12,540	11,10,78,788.88	3,01,856
05-Feb-2026	146.62	147	143	143.98	7,537	5,77,61,037.15	1,78,341
06-Feb-2026	140.31	148.89	139	147.36	15,517	13,97,90,383.78	2,77,450
09-Feb-2026	149.5	152.4	146.61	149.87	9,301	10,33,96,495.34	2,43,911
10-Feb-2026	150	150.95	147.07	148.24	6,023	7,80,61,778.51	2,82,537
11-Feb-2026	150	154	148	149.93	11,294	22,84,45,716.1	8,32,661
12-Feb-2026	144.9	169.99	135.83	166.25	1,48,541	3,01,46,05,967.37	27,38,346
13-Feb-2026	164	175.35	157	167.01	92,339	1,64,61,04,605.7	10,40,985
16-Feb-2026	164.6	170.9	160.22	161.87	28,600	37,78,04,615.77	5,46,814
17-Feb-2026	163.14	163.14	154.7	155.69	21,902	80,00,04,106.28	30,45,012
18-Feb-2026	155	163.99	151.6	158.6	32,772	28,65,51,065.31	3,09,506
19-Feb-2026	159.87	160.89	152	153.62	12,300	16,18,14,551.25	3,56,305
20-Feb-2026	152	154.58	146.1	147.23	17,043	23,89,27,334.54	5,39,598
23-Feb-2026	150	150.89	141.81	143.3	16,424	18,66,54,248.35	5,55,438
24-Feb-2026	144	144	114.64	116.92	76,108	1,36,35,18,674.84	34,91,523
25-Feb-2026	111.55	116.4	100.54	114.21	1,75,176	3,26,80,82,601.93	42,79,390
26-Feb-2026	115.4	121.95	111.38	119.6	83,625	1,60,83,76,949.71	23,93,819
27-Feb-2026	120	123.68	117.51	118.6	24,270	43,70,96,487.43	7,73,659
02-Mar-2026	110	116.14	102.53	106.46	42,264	70,37,42,141.46	11,76,496
04-Mar-2026	105	122.24	103.3	118.02	49,249	1,05,61,31,974.84	16,06,372
05-Mar-2026	119.28	122.5	109	110.67	35,825	74,23,30,202.08	9,85,019

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice