Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹152

(-6.56%)

Sep 18, 2025|03:24:58 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	146	150.78	141.11	148.4	26,926	62,82,58,716.71	10,50,334
20-Aug-2025	147	157.9	146.21	154.03	44,222	1,04,04,98,962.36	18,58,373
21-Aug-2025	154.8	163.5	154.12	158.22	46,214	1,09,95,70,482.15	16,45,064
22-Aug-2025	157.91	159.85	148.35	152.24	17,351	38,59,42,181.26	8,51,905
25-Aug-2025	152	152	143.76	145.77	16,472	33,39,72,301.05	7,77,198
26-Aug-2025	146.8	155.45	146.36	147.92	34,877	65,10,94,214.66	10,10,746
28-Aug-2025	149	150.5	146	146.73	10,569	19,38,98,394.11	3,95,328
29-Aug-2025	148	156.99	147	151.26	25,715	60,60,62,789.99	11,69,036
01-Sep-2025	152.9	163.5	152.11	159.21	37,410	86,99,48,738.98	17,25,801
02-Sep-2025	162.21	172.9	154.45	156.03	56,297	1,43,35,16,129.17	25,67,704
03-Sep-2025	157.4	161.99	155.5	156.48	18,495	37,77,93,053	7,65,209
04-Sep-2025	159.41	170	152.05	153.88	41,934	1,29,78,24,034.79	17,98,776
05-Sep-2025	156	156.95	150.25	153.29	13,813	36,03,54,182.84	6,19,094
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

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice