Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹168.11

(2.07%)

Dec 11, 2025|09:39:55 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	145.4	172.4	141.5	165.21	45,608	1,28,48,26,139.28	26,26,951
12-Nov-2025	170.1	196.3	170	184.84	2,16,478	6,60,12,23,291.06	68,08,328
13-Nov-2025	184.72	195.93	184	191.34	91,458	2,27,47,38,914.36	17,81,834
14-Nov-2025	189.71	189.71	185.74	187.55	14,148	33,95,12,653.4	4,53,741
17-Nov-2025	189.42	202	181	189.32	38,712	72,73,60,354.4	8,23,077
18-Nov-2025	189.09	197.11	186.16	188.57	32,636	62,69,24,992.35	7,26,405
19-Nov-2025	188.15	189.72	179.7	182.15	21,500	30,43,81,194.38	7,11,330
20-Nov-2025	182.85	186.66	179	180.41	11,297	19,82,62,891.18	3,76,727
21-Nov-2025	179.9	183.82	175.3	177.33	11,773	16,29,04,588.36	2,21,501
24-Nov-2025	177.82	179.47	171	173.79	12,540	16,67,29,698.6	3,42,728
25-Nov-2025	171	177.9	160.21	174.14	67,174	1,51,92,39,432.11	25,84,468
26-Nov-2025	174	177.45	166.23	167.23	20,056	35,79,91,957.97	7,01,724
27-Nov-2025	167	171.65	162.75	170.09	21,410	39,44,79,065.07	6,90,296
28-Nov-2025	170.06	175.52	168.31	173.67	16,854	26,97,98,102.04	4,55,021
01-Dec-2025	174.65	183.29	173	181.64	26,735	47,86,88,740.68	7,10,664
02-Dec-2025	180.99	180.99	173.01	175.2	13,673	25,36,24,929.04	6,20,543
03-Dec-2025	176	182.63	173.85	174.97	24,926	39,00,63,756.33	5,29,068
04-Dec-2025	174.5	190.45	174.1	179.56	94,308	2,10,22,76,478.13	15,30,774
05-Dec-2025	181.05	181.42	171.81	172.61	18,777	33,95,85,103.8	7,02,094
08-Dec-2025	172.6	172.6	160.25	161.63	23,388	52,58,29,389.72	14,79,794
09-Dec-2025	161	170.99	156.56	168.24	25,677	52,37,24,698.54	9,44,184
10-Dec-2025	167	167.95	162.62	164.7	15,721	21,64,88,025.68	4,93,872

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice