Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹96.63

(-6.79%)

Mar 27, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/03/2026

To Date

29/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Feb-2026	111.55	116.4	100.54	114.21	1,75,176	3,26,80,82,601.93	42,79,390
26-Feb-2026	115.4	121.95	111.38	119.6	83,625	1,60,83,76,949.71	23,93,819
27-Feb-2026	120	123.68	117.51	118.6	24,270	43,70,96,487.43	7,73,659
02-Mar-2026	110	116.14	102.53	106.46	42,264	70,37,42,141.46	11,76,496
04-Mar-2026	105	122.24	103.3	118.02	49,249	1,05,61,31,974.84	16,06,372
05-Mar-2026	119.28	122.5	109	110.67	35,825	74,23,30,202.08	9,85,019
06-Mar-2026	111.31	114.49	107.06	108.92	18,279	31,38,03,892.44	5,94,238
09-Mar-2026	107.41	114	104.01	111.89	24,230	34,24,14,901.22	8,39,469
10-Mar-2026	112.74	113.99	108.9	109.79	36,760	43,20,66,817.36	11,15,668
11-Mar-2026	109.79	111.31	104.99	106.47	25,384	34,09,26,924.02	12,69,825
12-Mar-2026	106.11	108.04	103.04	104.71	35,021	36,37,24,034.94	9,18,106
13-Mar-2026	104.5	105.5	98.5	99.59	37,437	38,24,87,564.67	14,40,548
16-Mar-2026	100.46	102.81	96.21	99.8	66,917	58,96,29,546.59	15,24,971
17-Mar-2026	101.19	102.85	99.3	99.84	25,872	28,78,82,624.14	8,07,139
18-Mar-2026	100.4	107.49	99.8	106.65	22,447	53,66,60,221.21	22,77,382
19-Mar-2026	104.05	108.39	102.73	103.77	14,666	25,06,08,033.31	5,78,831
20-Mar-2026	104.09	111.75	102.4	107.2	20,879	40,58,57,058.65	8,99,293
23-Mar-2026	105.7	105.7	99.4	102.45	17,201	22,17,65,687.54	5,36,471
24-Mar-2026	103.05	106.04	98.55	101.42	20,268	30,63,78,001.92	6,62,349
25-Mar-2026	102.5	106.19	102.1	103.67	11,901	17,03,94,820.85	4,30,498

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice