Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹160.4

(0.04%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	153.95	164.69	151.01	161.15	15,650	34,42,79,839.06	6,51,107
09-Sep-2025	163	166.09	159.12	162.31	23,189	50,23,18,205.17	13,56,760
10-Sep-2025	163	167	159.18	162.03	19,241	37,36,14,140.28	6,42,138
11-Sep-2025	162.6	166.85	161.01	162.97	18,366	34,85,31,858.93	9,28,593
12-Sep-2025	164.25	173.8	161.2	164.76	55,499	1,09,12,91,051.12	17,48,981
15-Sep-2025	164.59	164.59	156	161.05	18,169	39,08,66,869.81	7,94,886
16-Sep-2025	162.8	164.99	158.83	160.4	13,955	20,52,78,019.63	4,51,055
17-Sep-2025	161.85	167.55	159.74	162.67	17,855	35,60,75,107.97	7,61,100
18-Sep-2025	163.4	163.4	151.5	152.24	25,053	57,33,63,929.5	17,89,765
19-Sep-2025	153.63	154.14	151.25	152.43	13,734	23,86,48,437.29	5,83,016
22-Sep-2025	153.25	154.28	147.6	149.05	12,103	20,44,14,838.46	4,90,871
23-Sep-2025	150.2	151.39	146.18	146.84	11,349	18,73,37,058.39	4,57,125
24-Sep-2025	147.2	149.9	145.61	149.01	11,518	17,40,41,662.13	4,29,701
25-Sep-2025	149	149.02	143.54	145	9,881	15,16,78,742.86	3,57,518
26-Sep-2025	144.99	145	137.76	140.55	12,068	17,72,71,744.01	4,92,146
29-Sep-2025	141.99	143.4	138.98	141.22	7,060	8,94,42,354.57	2,43,213
30-Sep-2025	141.21	142.38	138.22	139.6	8,147	11,67,17,730.76	3,21,402
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

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice