Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹142.53

(-4.91%)

Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Oct-2025	140.3	145.11	139.6	143.88	7,893	11,07,12,467.3	3,15,103
03-Oct-2025	144.4	147	141.35	145.4	8,955	12,81,76,795.62	3,60,196
06-Oct-2025	145.4	156	144.63	154.25	27,970	44,03,49,901.39	11,51,181
07-Oct-2025	154.86	163	152.82	160.33	38,682	69,52,62,468.77	17,61,219
08-Oct-2025	161.9	176.66	158.49	160.4	86,068	1,21,00,35,916.66	20,68,627
09-Oct-2025	161.68	166.44	158.17	162.1	47,321	47,59,17,340.73	8,85,530
10-Oct-2025	162.58	163.71	157	162.23	21,481	25,40,00,272.29	5,30,913
13-Oct-2025	160	167.25	160	160.74	25,537	31,03,78,306.82	5,43,777
14-Oct-2025	161.16	162.41	153.95	158.24	23,809	20,95,34,884.85	3,39,682
15-Oct-2025	158.8	164.4	156	160.98	25,304	23,24,86,050.65	3,73,635
16-Oct-2025	161.45	172.4	161.13	164.36	59,863	72,33,09,065.76	9,47,885
17-Oct-2025	164	171	163.04	168.47	33,518	39,16,53,305.22	5,47,805
20-Oct-2025	169.3	170	161.7	166.43	23,135	21,98,14,829.09	4,30,201
21-Oct-2025	167.38	172	163.5	168.22	8,763	10,09,41,313.61	2,15,428
23-Oct-2025	168.22	168.84	155.44	156.3	35,367	38,86,98,026.97	11,21,457
24-Oct-2025	156.55	157.98	152.27	154.28	18,637	16,49,71,773.25	3,61,693
27-Oct-2025	154.6	155.5	151.37	152.85	10,296	9,53,73,593.57	2,26,352
28-Oct-2025	152.84	156.31	152.45	154.59	10,150	7,81,69,544.06	1,24,351
29-Oct-2025	155	155.18	149.5	149.89	9,169	11,99,65,667.66	3,97,318
30-Oct-2025	148.9	148.93	140.41	142.53	15,692	21,31,13,141.28	7,37,800

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice