Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹173.82

(-1.92%)

Dec 31, 2025|02:59:57 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	174.65	183.29	173	181.64	26,735	47,86,88,740.68	7,10,664
02-Dec-2025	180.99	180.99	173.01	175.2	13,673	25,36,24,929.04	6,20,543
03-Dec-2025	176	182.63	173.85	174.97	24,926	39,00,63,756.33	5,29,068
04-Dec-2025	174.5	190.45	174.1	179.56	94,308	2,10,22,76,478.13	15,30,774
05-Dec-2025	181.05	181.42	171.81	172.61	18,777	33,95,85,103.8	7,02,094
08-Dec-2025	172.6	172.6	160.25	161.63	23,388	52,58,29,389.72	14,79,794
09-Dec-2025	161	170.99	156.56	168.24	25,677	52,37,24,698.54	9,44,184
10-Dec-2025	167	167.95	162.62	164.7	15,721	21,64,88,025.68	4,93,872
11-Dec-2025	164	182.99	163.06	180.38	68,385	1,60,87,75,490.56	13,99,063
12-Dec-2025	178	181.47	175.36	176.79	16,488	37,23,53,911.88	4,17,326
15-Dec-2025	176.78	178.88	175.35	176.39	8,171	11,78,23,422.05	2,05,218
16-Dec-2025	177.17	184.39	174.87	179.75	32,310	67,12,47,634.54	8,72,415
17-Dec-2025	179.75	181.02	171.01	173.3	18,147	31,86,00,257.45	4,92,182
18-Dec-2025	174.41	177.7	168.5	175.86	20,599	35,67,27,891.33	6,84,490
19-Dec-2025	177.48	178.8	173.55	174.74	11,092	19,35,68,598.27	4,01,915
22-Dec-2025	176.97	183	176.01	178.32	23,313	49,52,09,496.39	7,31,218
23-Dec-2025	180.18	181	175.7	179.28	18,210	20,38,76,437.85	3,36,542
24-Dec-2025	181.15	191	177.26	179.48	35,520	82,76,61,830.18	10,30,677
26-Dec-2025	180.48	180.48	175.21	178.5	11,525	19,17,75,361.69	3,27,844
29-Dec-2025	178.2	183.65	172.84	173.53	13,032	23,23,25,584.44	4,32,414
30-Dec-2025	175.25	180.57	174.18	177.23	15,224	23,77,35,819.12	4,28,748

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice