Yatra Online Inc (YTRA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 7.37704918033 | 1.22 | 1.37 | 1.2 | 113090 | 1.26322591 | CS |
| 4 | 0.16 | 13.9130434783 | 1.15 | 1.37 | 1.13 | 111024 | 1.21628349 | CS |
| 12 | -0.01 | -0.757575757576 | 1.32 | 1.67 | 1.07 | 178169 | 1.32470919 | CS |
| 26 | -0.57 | -30.3191489362 | 1.88 | 1.93 | 1.07 | 175424 | 1.41985454 | CS |
| 52 | -0.71 | -35.1485148515 | 2.02 | 2.668 | 1.07 | 135755 | 1.62775205 | CS |
| 156 | -0.64 | -32.8205128205 | 1.95 | 3 | 1.07 | 125888 | 1.98102908 | CS |
| 260 | -3.05 | -69.9541284404 | 4.36 | 4.62 | 0.5427 | 236991 | 1.79099413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.31 | 0.06 | 4.80 | 1.26 | 1.37 | 1.24 | 171638 |
| 1721342100 | 1.25 | -0.01 | -0.79 | 1.26 | 1.26 | 1.24 | 53937 |
| 1721255700 | 1.26 | 0.01 | 0.80 | 1.25 | 1.26 | 1.24 | 51934 |
| 1721169300 | 1.25 | 0.02 | 1.63 | 1.23 | 1.26 | 1.22 | 123294 |
| 1721082900 | 1.23 | 0.01 | 1.23 | 1.22 | 1.26 | 1.2 | 165350 |
| 1720823700 | 1.215 | 0.01 | 0.41 | 1.22 | 1.22 | 1.19 | 82587 |
| 1720737300 | 1.21 | 0.06 | 5.22 | 1.16 | 1.22 | 1.16 | 88081 |
| 1720650900 | 1.15 | -0.04 | -3.36 | 1.18 | 1.1806 | 1.1299999 | 126044 |
| 1720564500 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.17 | 23303 |
| 1720478100 | 1.2 | 0.01 | 0.84 | 1.22 | 1.22 | 1.19 | 44139 |
| 1720218900 | 1.19 | 0 | 0.00 | 1.18 | 1.22 | 1.18 | 52852 |
| 1720040640 | 1.19 | -0.01 | -0.83 | 1.2 | 1.208 | 1.17 | 45087 |
| 1719959700 | 1.2 | 0 | 0.42 | 1.21 | 1.21 | 1.18 | 56716 |
| 1719873300 | 1.195 | -0.01 | -0.42 | 1.19 | 1.2385 | 1.165 | 97206 |
| 1719614100 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1719527700 | 1.2 | 0.01 | 0.84 | 1.18 | 1.2 | 1.1399999 | 142376 |
| 1719441300 | 1.19 | -0.01 | -0.42 | 1.2 | 1.21 | 1.15 | 284608 |
| 1719354900 | 1.195 | -0.04 | -3.24 | 1.23 | 1.24 | 1.18 | 135040 |
| 1719268500 | 1.235 | 0.09 | 8.14 | 1.15 | 1.26 | 1.15 | 259120 |
| 1719009300 | 1.1419999 | 0.03 | 2.42 | 1.12 | 1.17 | 1.1 | 167826 |
| 1718922900 | 1.115 | -0.01 | -0.45 | 1.12 | 1.12 | 1.1 | 86732 |
| 1718750100 | 1.12 | 0.01 | 0.90 | 1.12 | 1.1399999 | 1.1 | 106514 |
| 1718663700 | 1.11 | -0.04 | -3.48 | 1.16 | 1.19 | 1.1 | 140202 |
| 1718404500 | 1.15 | -0.03 | -2.54 | 1.18 | 1.1809 | 1.11 | 241716 |
| 1718318100 | 1.18 | -0.07 | -5.60 | 1.27 | 1.27 | 1.15 | 160300 |
| 1718231700 | 1.25 | -0.11 | -7.75 | 1.35 | 1.3561 | 1.23 | 216789 |
| 1718145300 | 1.355 | 0.05 | 4.23 | 1.3 | 1.36 | 1.2601 | 206013 |
| 1718058900 | 1.3 | 0.1 | 8.33 | 1.17 | 1.31 | 1.11 | 553833 |
| 1717799700 | 1.2 | -0.06 | -4.38 | 1.24 | 1.24 | 1.07 | 1322062 |
| 1717713300 | 1.2549999 | -0.06 | -4.20 | 1.31 | 1.315 | 1.1399999 | 520414 |
| 1717626900 | 1.31 | 0.01 | 0.38 | 1.31 | 1.33 | 1.298 | 109281 |
| 1717540500 | 1.305 | -0.01 | -0.38 | 1.32 | 1.3389 | 1.2926 | 47590 |
| 1717454100 | 1.31 | 0.03 | 2.34 | 1.3 | 1.37 | 1.29 | 181986 |
| 1717194900 | 1.28 | -0.33 | -20.50 | 1.46 | 1.48 | 1.185 | 746864 |
| 1717108500 | 1.61 | 0.01 | 0.63 | 1.62 | 1.67 | 1.6 | 326058 |
| 1717022100 | 1.6 | 0.02 | 1.39 | 1.55 | 1.61 | 1.55 | 204176 |
| 1716935700 | 1.578 | -0.01 | -0.75 | 1.55 | 1.6 | 1.55 | 309127 |
| 1716590100 | 1.59 | 0.06 | 3.92 | 1.54 | 1.59 | 1.49 | 236146 |
| 1716503700 | 1.53 | -0.03 | -1.93 | 1.56 | 1.56 | 1.52 | 73085 |
| 1716417300 | 1.5601 | -0.01 | -0.63 | 1.57 | 1.59 | 1.55 | 17639 |
| 1716330900 | 1.57 | 0.03 | 1.95 | 1.54 | 1.59 | 1.54 | 35410 |
| 1716244500 | 1.54 | -0.07 | -4.35 | 1.6 | 1.6 | 1.5301 | 64739 |
| 1715985300 | 1.61 | -0.03 | -1.83 | 1.6399999 | 1.67 | 1.6 | 189264 |
| 1715898900 | 1.6399999 | 0.17 | 11.56 | 1.48 | 1.6399999 | 1.48 | 198129 |
| 1715812500 | 1.47 | -0.01 | -0.68 | 1.49 | 1.51 | 1.47 | 116536 |
| 1715726100 | 1.48 | 0 | 0.00 | 1.47 | 1.495 | 1.47 | 97266 |
| 1715639700 | 1.48 | 0.02 | 1.37 | 1.46 | 1.49 | 1.43 | 102781 |
| 1715380500 | 1.46 | 0 | 0.00 | 1.45 | 1.47 | 1.3899999 | 130196 |
| 1715294100 | 1.46 | -0.01 | -0.68 | 1.46 | 1.47 | 1.45 | 39863 |
| 1715207700 | 1.47 | 0 | 0.00 | 1.46 | 1.48 | 1.45 | 69748 |
| 1715121300 | 1.47 | 0.03 | 2.08 | 1.54 | 1.54 | 1.45 | 191636 |
| 1715034900 | 1.44 | 0 | 0.00 | 1.45 | 1.47 | 1.42 | 133474 |
| 1714775700 | 1.44 | -0.03 | -2.04 | 1.48 | 1.4996 | 1.44 | 271891 |
| 1714689300 | 1.47 | 0.04 | 2.80 | 1.46 | 1.4793 | 1.46 | 81719 |
| 1714602900 | 1.43 | -0.03 | -2.05 | 1.44 | 1.4496 | 1.42 | 91843 |
| 1714516500 | 1.46 | 0.04 | 2.82 | 1.42 | 1.48 | 1.42 | 93300 |
| 1714430100 | 1.42 | 0.12 | 9.23 | 1.32 | 1.43 | 1.32 | 197054 |
| 1714170900 | 1.3 | 0.05 | 4.00 | 1.27 | 1.33 | 1.25 | 130764 |
| 1714084500 | 1.25 | 0 | 0.00 | 1.26 | 1.2787 | 1.23 | 123795 |
| 1713998100 | 1.25 | -0.04 | -3.10 | 1.29 | 1.3381 | 1.24 | 476035 |
| 1713911700 | 1.29 | 0 | 0.00 | 1.3 | 1.3899999 | 1.28 | 458229 |
| 1713825300 | 1.29 | -0.11 | -7.53 | 1.31 | 1.3798999 | 1.29 | 636994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
