Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹180.41

(-0.96%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
31-Oct-2025	142.5	148.4	142.02	146.21	12,679	18,52,48,101.03	4,29,425
03-Nov-2025	145.95	146.89	143.01	143.49	7,242	8,97,87,047.56	2,75,509
04-Nov-2025	143.49	147.49	139.82	144.04	16,356	28,30,47,076.11	7,88,731
06-Nov-2025	144.45	144.52	140.5	141.07	6,761	6,73,25,300.45	2,20,588
07-Nov-2025	140.94	147.01	140.05	143.61	10,387	14,10,10,162.79	2,71,337
10-Nov-2025	143.99	146.52	140.61	145.1	11,771	13,86,52,530.88	4,46,747
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

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice