Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹86.14

(0.33%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Jun-2025	97.62	97.8	95.42	96.49	3,691	2,16,78,116.05	88,589
10-Jun-2025	97.7	98.42	95.8	96.11	2,559	1,52,28,947	66,356
11-Jun-2025	96	97.35	95	95.6	2,806	1,43,66,520.66	64,291
12-Jun-2025	95.75	96.2	93.5	95.11	2,328	1,34,24,498.46	59,582
13-Jun-2025	93.11	94.62	92.3	92.75	3,103	1,61,81,561.93	81,846
16-Jun-2025	91.91	93.25	90.45	93.09	2,651	1,01,33,247.23	38,128
17-Jun-2025	93	94.14	91.5	91.99	2,289	1,37,86,798.62	59,965
18-Jun-2025	93.35	93.35	89.55	90.01	2,919	1,94,03,181.17	1,25,671
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

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice