Singapore markets closed

Yatra Online, Inc. (YTRA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6100+0.0100 (+0.62%)
At close: 03:58PM EST
1.6291 +0.02 (+1.19%)
Pre-market: 07:00AM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20241.60001.62001.60001.61001.610072,200
27 Feb 20241.58001.61001.58001.60001.600083,000
26 Feb 20241.58001.61001.58001.58001.580046,700
23 Feb 20241.58001.61001.58001.58001.580069,800
22 Feb 20241.61001.61001.58001.59001.590088,400
21 Feb 20241.62001.63001.60001.61001.6100150,800
20 Feb 20241.61001.63001.61001.61001.6100147,600
16 Feb 20241.61001.64001.61001.63001.6300191,600
15 Feb 20241.63001.65501.61001.62001.6200118,100
14 Feb 20241.65001.69801.61001.64001.6400247,200
13 Feb 20241.60001.63001.59001.59001.5900175,900
12 Feb 20241.61001.63001.61001.61501.615099,800
09 Feb 20241.62001.65601.61001.63001.630039,800
08 Feb 20241.61001.65001.58501.62001.620075,800
07 Feb 20241.64001.64001.61001.61001.610049,100
06 Feb 20241.64001.65801.61001.62001.620058,200
05 Feb 20241.65001.66001.62001.64001.640063,600
02 Feb 20241.65701.68001.61001.63001.6300144,400
01 Feb 20241.70001.70001.65001.67001.670062,500
31 Jan 20241.68001.70001.67001.69001.690054,300
30 Jan 20241.69001.72001.68001.69001.690048,900
29 Jan 20241.84001.84001.69001.72001.7200131,800
26 Jan 20241.80001.80501.72001.78501.785049,800
25 Jan 20241.87001.87001.77001.78001.780054,600
24 Jan 20241.85001.89001.81001.83001.830038,100
23 Jan 20241.91001.93001.82001.87001.8700153,300
22 Jan 20241.88001.92701.85001.88001.8800215,700
19 Jan 20241.87001.93001.85001.87501.875090,600
18 Jan 20241.78001.90001.78001.87001.8700168,300
17 Jan 20241.78001.82001.76001.80501.8050108,100
16 Jan 20241.72001.83001.70001.80001.8000159,100
12 Jan 20241.68001.76001.68001.72001.720092,400
11 Jan 20241.69001.74001.62001.72001.7200185,400
10 Jan 20241.62001.67001.58001.67001.6700116,300
09 Jan 20241.62001.64001.56001.57001.570096,100
08 Jan 20241.62001.62501.57001.60001.600094,900
05 Jan 20241.62001.67001.60001.60001.600064,200
04 Jan 20241.61001.66501.60001.64001.640033,900
03 Jan 20241.70001.74501.63001.63001.630070,800
02 Jan 20241.60001.76001.60001.69001.6900113,200
29 Dec 20231.64001.64001.60001.63001.630086,600
28 Dec 20231.63001.63001.60001.61001.610098,400
27 Dec 20231.64001.64001.59001.62001.6200104,000
26 Dec 20231.60001.69001.58001.64501.645078,800
22 Dec 20231.58001.60001.54001.59001.590041,900
21 Dec 20231.56001.59001.51001.56001.5600128,900
20 Dec 20231.61001.61001.51001.54001.5400106,500
19 Dec 20231.59201.62001.55001.59001.590079,600
18 Dec 20231.61001.62001.57001.58001.580057,800
15 Dec 20231.67001.67001.56701.62001.620052,300
14 Dec 20231.56001.65001.56001.62001.620065,700
13 Dec 20231.60001.65001.55001.61001.610065,000
12 Dec 20231.62001.62001.56001.57001.570042,700
11 Dec 20231.54001.61101.51001.61001.610085,600
08 Dec 20231.51001.52001.48501.52001.520048,400
07 Dec 20231.48001.51001.47001.49001.490062,700
06 Dec 20231.53001.53001.47001.50001.500050,100
05 Dec 20231.48001.52001.46001.51001.510046,100
04 Dec 20231.54001.54001.50001.51001.510050,700
01 Dec 20231.50001.52001.47001.52001.520038,000
30 Nov 20231.52001.53001.48001.50001.500034,300
29 Nov 20231.52001.53001.49001.50001.5000113,000
28 Nov 20231.52001.52001.47001.50001.500052,800
27 Nov 20231.51001.54001.48001.49001.490021,200
24 Nov 20231.52001.55001.50001.54001.540037,100
22 Nov 20231.51001.51901.47001.50001.500040,200
21 Nov 20231.50001.53001.47001.50001.500019,100
20 Nov 20231.54001.59001.48001.54001.540026,600
17 Nov 20231.59001.63501.52001.53001.5300190,200
16 Nov 20231.55001.59001.46001.49501.4950119,000
15 Nov 20231.65001.70001.57001.57001.570064,200
14 Nov 20231.65001.67001.60001.64001.640066,400
13 Nov 20231.63001.63001.59001.61001.610035,400
10 Nov 20231.57001.64001.55001.60001.600094,100
09 Nov 20231.52001.62501.51001.60501.6050109,200
08 Nov 20231.45001.54001.40201.54001.5400135,700
07 Nov 20231.50001.50001.40001.44001.440087,600
06 Nov 20231.51001.53001.48001.48001.480034,800
03 Nov 20231.51001.56001.50001.51001.510043,100
02 Nov 20231.53001.60001.49001.52001.520032,300
01 Nov 20231.54001.56001.46001.48001.480046,200
31 Oct 20231.59001.60001.50001.51001.510069,200
30 Oct 20231.52001.60201.51001.59001.590031,800
27 Oct 20231.57001.62001.48001.54001.540042,200
26 Oct 20231.59001.59301.47001.55001.5500141,300
25 Oct 20231.60001.67001.54001.57001.570095,400
24 Oct 20231.64001.70001.60001.60001.600044,200
23 Oct 20231.66001.73001.61001.63001.630052,700
20 Oct 20231.66001.73001.60001.65001.650062,900
19 Oct 20231.77001.78001.65001.65001.650059,100
18 Oct 20231.86201.89001.68001.75001.750088,600
17 Oct 20231.86001.93001.86001.86001.860056,200
16 Oct 20232.06002.06001.84201.91001.910070,800
13 Oct 20232.00002.03001.96001.96001.9600111,900
12 Oct 20232.13002.16001.96501.99001.990058,100
11 Oct 20232.13002.20002.13002.15002.150025,900
10 Oct 20232.09002.17002.09002.17002.170043,900
09 Oct 20231.93002.08001.93002.08002.080069,700
06 Oct 20231.94002.00001.91001.99001.990039,500
05 Oct 20231.94002.02001.91001.99001.990043,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...