Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹95.71

(-0.73%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/05/2025

To Date

08/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-May-2025	77	79.66	76.7	78.4	2,725	79,37,346.33	44,536
12-May-2025	79.99	82.68	79.99	81.98	1,994	1,93,56,460.49	1,28,866
13-May-2025	82.5	83.95	81.9	83.68	1,243	56,90,764.71	28,512
14-May-2025	84.43	88.5	83.21	88.02	2,961	1,92,74,566.85	1,09,427
15-May-2025	89.35	101.5	85.78	95.5	16,982	13,53,41,528.09	4,46,093
16-May-2025	94.55	98.36	92.5	94.57	6,722	4,75,39,240.63	2,04,013
19-May-2025	94	103.37	94	97.37	8,005	5,50,31,907.3	1,93,709
20-May-2025	97.95	107.19	96.5	103.35	9,439	6,16,66,696.32	2,51,771
21-May-2025	102.5	104.95	99	99.85	5,142	2,62,59,220.99	1,28,422
22-May-2025	99.85	101	97.02	99.87	3,415	1,52,58,755.52	69,458
23-May-2025	99.11	103.5	98.8	101.3	5,044	2,81,08,307.38	1,20,049
26-May-2025	101.3	102.25	94.3	96.94	6,782	4,83,39,649.74	2,69,140
27-May-2025	97	108.36	97	106.29	21,341	17,35,19,257.55	7,51,237
28-May-2025	107	108.04	103.01	104.96	8,859	5,42,58,775.67	2,37,014
29-May-2025	104	107.47	103.1	104.21	6,752	4,39,82,698.81	1,67,897
30-May-2025	109	109	97.35	99.91	22,633	16,21,46,271.63	5,95,411
02-Jun-2025	100.9	103.59	99.25	100.59	6,629	3,55,35,031.4	1,71,115
03-Jun-2025	101.35	103.3	98.98	99.31	7,027	3,00,43,846.09	1,60,103
04-Jun-2025	99.9	100.7	94.15	94.68	10,257	4,93,14,698.29	2,72,004
05-Jun-2025	94.68	97.9	94.68	96.41	6,093	3,02,37,964.25	1,26,084
06-Jun-2025	97.85	97.85	95.11	95.71	3,059	1,34,33,163.85	65,691

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice