Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹95.75

(-3.17%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	83.44	86.74	82.51	84.6	3,658	2,07,50,684.7	92,216
10-Jul-2025	84.85	87	84.73	85.49	2,564	1,38,07,163.81	72,899
11-Jul-2025	85	86	83.48	84.37	2,448	1,27,32,966.82	58,885
14-Jul-2025	84.37	85.54	83.94	84.93	1,955	99,51,205.44	50,175
15-Jul-2025	85.15	86.47	84.25	85.31	1,872	1,27,79,612.59	74,319
16-Jul-2025	84.6	86.34	84.6	86.06	1,515	94,46,090.2	51,365
17-Jul-2025	86.5	95.03	86.5	91.71	19,244	17,21,98,186.28	6,71,543
18-Jul-2025	94.7	95	89.52	91.07	10,786	10,70,01,023.43	4,40,244
21-Jul-2025	91	91.98	89.6	90.86	4,149	3,26,78,436.18	1,80,013
22-Jul-2025	90.47	91.49	88.6	89.19	2,653	1,72,58,513.88	95,612
23-Jul-2025	89.63	90.94	87.63	89.96	2,921	2,00,74,361.72	1,07,545
24-Jul-2025	90.25	92.9	88.84	91.17	2,802	3,59,62,671.43	2,88,401
25-Jul-2025	91.14	95	90	94.12	7,190	5,04,84,136.84	2,49,961
28-Jul-2025	94	94.44	89.63	90.94	4,876	3,87,53,975.47	1,74,004
29-Jul-2025	90.94	93.41	89.74	92.71	2,551	2,35,72,359.64	59,499
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

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice