Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹91.07

(-0.70%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	90.52	91.51	86	87.22	4,224	2,13,96,949.64	1,12,523
20-Jun-2025	87.66	88.9	86.26	87.23	3,171	1,16,21,241.55	63,184
23-Jun-2025	87	88	85.8	86.3	3,757	1,65,27,853.88	98,340
24-Jun-2025	86.4	89.99	85.91	86.42	5,040	2,15,95,492.28	1,03,683
25-Jun-2025	87.37	87.88	86.01	86.85	5,229	3,11,75,317.35	2,17,941
26-Jun-2025	88.2	89.33	84.75	85.86	4,675	3,55,18,298.02	2,27,337
27-Jun-2025	86.7	88.26	85.31	86.14	5,347	2,69,62,098.5	1,42,636
30-Jun-2025	86.2	88.94	84.89	85.46	4,265	2,41,76,315.37	1,16,386
01-Jul-2025	86.25	86.4	84.94	85.26	2,360	1,32,80,665.08	86,656
02-Jul-2025	85.7	86.15	84.7	84.95	2,589	3,01,70,163.25	2,62,220
03-Jul-2025	85.35	85.81	84.16	84.85	2,805	1,58,35,637.11	84,835
04-Jul-2025	85.45	85.45	82.48	83.91	3,838	2,61,02,776.02	1,84,902
07-Jul-2025	84.45	84.79	82.63	83.18	2,837	1,16,70,912.9	59,281
08-Jul-2025	83.9	84.4	81.8	82.82	2,824	1,65,67,598.51	1,02,965
09-Jul-2025	83.44	86.74	82.51	84.6	3,658	2,07,50,684.7	92,216
10-Jul-2025	84.85	87	84.73	85.49	2,564	1,38,07,163.81	72,899
11-Jul-2025	85	86	83.48	84.37	2,448	1,27,32,966.82	58,885
14-Jul-2025	84.37	85.54	83.94	84.93	1,955	99,51,205.44	50,175
15-Jul-2025	85.15	86.47	84.25	85.31	1,872	1,27,79,612.59	74,319
16-Jul-2025	84.6	86.34	84.6	86.06	1,515	94,46,090.2	51,365
17-Jul-2025	86.5	95.03	86.5	91.71	19,244	17,21,98,186.28	6,71,543
18-Jul-2025	94.7	95	89.52	91.07	10,786	10,70,01,023.43	4,40,244

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice