Yatra Online Inc. Ordinary Sharesのデータ

Yatra Online Inc. Ordinary Sharesの基本情報

名前 Yatra Online Inc. Ordinary Shares
ティッカー YTRA
国 India
上場年 nan
セクター Consumer Services

Yatra Online Inc. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.77 2.61 2.65 2.71 365500.0 2.71
2021-02-12 2.7 2.6 2.65 2.64 268900.0 2.64
2021-02-11 2.72 2.52 2.68 2.7 384200.0 2.7
2021-02-10 2.78 2.6 2.61 2.72 433200.0 2.72
2021-02-09 2.91 2.62 2.89 2.68 803800.0 2.68
2021-02-08 2.94 2.71 2.76 2.92 797100.0 2.92
2021-02-05 2.75 2.48 2.54 2.68 713900.0 2.68
2021-02-04 2.67 2.26 2.58 2.46 981600.0 2.46
2021-02-03 2.46 2.28 2.29 2.42 784700.0 2.42
2021-02-02 2.28 2.08 2.12 2.28 627500.0 2.28
2021-02-01 2.08 1.94 1.99 2.08 499500.0 2.08
2021-01-29 2.14 1.9 2.07 1.96 933300.0 1.96
2021-01-28 2.07 1.94 1.99 2.07 246100.0 2.07
2021-01-27 2.09 1.93 2.01 1.97 726500.0 1.97
2021-01-26 2.14 2.02 2.14 2.07 522600.0 2.07
2021-01-25 2.23 2.03 2.21 2.13 608600.0 2.13
2021-01-22 2.2 2.14 2.19 2.18 485100.0 2.18
2021-01-21 2.22 2.07 2.17 2.22 291700.0 2.22
2021-01-20 2.2 2.0 2.15 2.17 396400.0 2.17
2021-01-19 2.24 2.13 2.24 2.15 424900.0 2.15
2021-01-15 2.3 2.12 2.3 2.21 242100.0 2.21
2021-01-14 2.26 2.13 2.25 2.23 309300.0 2.23
2021-01-13 2.3 2.17 2.25 2.2 424700.0 2.2
2021-01-12 2.3 2.07 2.07 2.26 988800.0 2.26
2021-01-11 2.07 1.94 1.99 2.06 470200.0 2.06
2021-01-08 2.03 1.92 2.0 1.94 297500.0 1.94
2021-01-07 2.06 1.92 2.06 2.0 272800.0 2.0
2021-01-06 2.09 1.93 1.98 2.05 444700.0 2.05
2021-01-05 1.99 1.86 1.89 1.98 345300.0 1.98
2021-01-04 1.93 1.79 1.92 1.88 646700.0 1.88
2020-12-31 1.94 1.85 1.92 1.93 221500.0 1.93
2020-12-30 1.92 1.82 1.82 1.9 247800.0 1.9
2020-12-29 1.94 1.7 1.93 1.82 354900.0 1.82
2020-12-28 1.97 1.85 1.85 1.94 370900.0 1.94
2020-12-24 1.93 1.82 1.93 1.84 112800.0 1.84
2020-12-23 1.95 1.83 1.92 1.9 297800.0 1.9
2020-12-22 1.9 1.79 1.81 1.87 405100.0 1.87
2020-12-21 1.89 1.76 1.8 1.83 483500.0 1.83
2020-12-18 1.98 1.87 1.96 1.92 249600.0 1.92
2020-12-17 2.07 1.92 2.06 1.98 295500.0 1.98
2020-12-16 2.02 1.93 1.95 2.01 450100.0 2.01
2020-12-15 1.94 1.81 1.84 1.92 465800.0 1.92
2020-12-14 1.92 1.8 1.83 1.87 544400.0 1.87
2020-12-11 2.08 1.78 2.08 1.81 1533600.0 1.81
2020-12-10 2.12 1.93 2.11 1.98 884900.0 1.98
2020-12-09 2.24 1.97 2.23 2.09 819700.0 2.09
2020-12-08 2.33 2.13 2.24 2.18 726900.0 2.18
2020-12-07 2.33 2.03 2.25 2.23 1336200.0 2.23
2020-12-04 2.36 2.09 2.14 2.32 2170400.0 2.32
2020-12-03 2.05 1.93 1.95 2.0 1031700.0 2.0
2020-12-02 2.07 1.64 1.67 1.94 1850900.0 1.94
2020-12-01 1.76 1.66 1.68 1.7 355800.0 1.7
2020-11-30 1.78 1.62 1.75 1.69 433200.0 1.69
2020-11-27 1.72 1.54 1.54 1.71 610900.0 1.71
2020-11-25 1.68 1.45 1.64 1.51 526500.0 1.51
2020-11-24 1.71 1.57 1.62 1.59 699100.0 1.59
2020-11-23 1.69 1.46 1.52 1.61 945200.0 1.61
2020-11-20 1.48 1.39 1.47 1.45 246700.0 1.45
2020-11-19 1.51 1.38 1.46 1.46 344700.0 1.46
2020-11-18 1.53 1.45 1.5 1.46 360600.0 1.46
2020-11-17 1.53 1.4 1.48 1.48 617000.0 1.48
2020-11-16 1.53 1.39 1.5 1.52 732200.0 1.52
2020-11-13 1.55 1.3 1.33 1.4 1433200.0 1.4
2020-11-12 1.32 1.21 1.26 1.3 685400.0 1.3
2020-11-11 1.32 1.16 1.16 1.27 761100.0 1.27
2020-11-10 1.21 1.11 1.18 1.19 617500.0 1.19
2020-11-09 1.23 1.05 1.12 1.17 2989000.0 1.17
2020-11-06 1.01 0.93 0.98 0.97 710100.0 0.97
2020-11-05 1.04 0.97 1.04 1.01 1656500.0 1.01
2020-11-04 1.04 1.01 1.02 1.02 182900.0 1.02
2020-11-03 1.04 1.0 1.03 1.03 318800.0 1.03
2020-11-02 1.05 1.0 1.03 1.01 202300.0 1.01
2020-10-30 1.04 0.99 1.03 1.0 272400.0 1.0
2020-10-29 1.09 1.0 1.09 1.03 374800.0 1.03
2020-10-28 1.04 0.95 1.01 1.0 598900.0 1.0
2020-10-27 1.09 1.01 1.06 1.06 773700.0 1.06
2020-10-26 1.2 0.98 1.2 1.05 2187400.0 1.05
2020-10-23 1.22 0.93 1.06 1.18 4819700.0 1.18
2020-10-22 1.17 0.85 0.87 1.06 4837200.0 1.06
2020-10-21 0.88 0.83 0.85 0.88 728500.0 0.88
2020-10-20 0.9 0.8 0.8 0.86 698300.0 0.86
2020-10-19 0.82 0.8 0.82 0.81 172900.0 0.81
2020-10-16 0.82 0.79 0.79 0.82 289500.0 0.82
2020-10-15 0.83 0.79 0.81 0.8 317300.0 0.8
2020-10-14 0.82 0.81 0.81 0.81 286500.0 0.81
2020-10-13 0.82 0.79 0.79 0.8 328500.0 0.8
2020-10-12 0.81 0.78 0.79 0.79 232800.0 0.79
2020-10-09 0.84 0.77 0.8 0.8 1078300.0 0.8
2020-10-08 0.79 0.76 0.78 0.78 157000.0 0.78
2020-10-07 0.8 0.74 0.74 0.78 252200.0 0.78
2020-10-06 0.81 0.76 0.77 0.76 530000.0 0.76
2020-10-05 0.77 0.73 0.75 0.76 248600.0 0.76
2020-10-02 0.76 0.72 0.74 0.75 349200.0 0.75
2020-10-01 0.76 0.74 0.75 0.74 170100.0 0.74
2020-09-30 0.76 0.73 0.75 0.75 198500.0 0.75
2020-09-29 0.76 0.72 0.72 0.75 267000.0 0.75
2020-09-28 0.75 0.69 0.71 0.72 358400.0 0.72
2020-09-25 0.71 0.63 0.63 0.7 330000.0 0.7
2020-09-24 0.7 0.66 0.7 0.69 307200.0 0.69
2020-09-23 0.71 0.65 0.68 0.69 216200.0 0.69
2020-09-22 0.71 0.66 0.67 0.68 186400.0 0.68
2020-09-21 0.75 0.65 0.74 0.69 355100.0 0.69
2020-09-18 0.79 0.7 0.72 0.71 1608200.0 0.71
2020-09-17 0.74 0.66 0.69 0.71 2407500.0 0.71
2020-09-16 0.71 0.65 0.67 0.7 1879000.0 0.7
2020-09-15 0.66 0.63 0.64 0.65 483100.0 0.65
2020-09-14 0.65 0.58 0.59 0.64 1011700.0 0.64
2020-09-11 0.57 0.54 0.55 0.56 302900.0 0.56
2020-09-10 0.62 0.55 0.62 0.55 632900.0 0.55
2020-09-09 0.63 0.55 0.61 0.58 430000.0 0.58
2020-09-08 0.64 0.6 0.62 0.62 149500.0 0.62
2020-09-04 0.67 0.6 0.64 0.62 534100.0 0.62
2020-09-03 0.69 0.63 0.68 0.64 314700.0 0.64
2020-09-02 0.7 0.67 0.7 0.68 165800.0 0.68
2020-09-01 0.7 0.66 0.7 0.69 228300.0 0.69
2020-08-31 0.73 0.68 0.73 0.69 194200.0 0.69
2020-08-28 0.72 0.69 0.7 0.71 232500.0 0.71
2020-08-27 0.72 0.69 0.72 0.7 156300.0 0.7
2020-08-26 0.73 0.69 0.73 0.7 360000.0 0.7
2020-08-25 0.7 0.67 0.69 0.7 105200.0 0.7
2020-08-24 0.7 0.66 0.68 0.68 284000.0 0.68
2020-08-21 0.72 0.68 0.72 0.68 300000.0 0.68
2020-08-20 0.73 0.7 0.72 0.71 119900.0 0.71
2020-08-19 0.73 0.7 0.72 0.72 109600.0 0.72
2020-08-18 0.73 0.7 0.71 0.72 132000.0 0.72
2020-08-17 0.75 0.73 0.75 0.74 211400.0 0.74
2020-08-14 0.75 0.71 0.74 0.74 138200.0 0.74
2020-08-13 0.74 0.71 0.74 0.73 164000.0 0.73
2020-08-12 0.74 0.71 0.73 0.74 231900.0 0.74
2020-08-11 0.78 0.72 0.77 0.75 471600.0 0.75
2020-08-10 0.76 0.71 0.72 0.76 448300.0 0.76
2020-08-07 0.72 0.7 0.71 0.72 217100.0 0.72
2020-08-06 0.71 0.69 0.69 0.71 315500.0 0.71
2020-08-05 0.72 0.69 0.7 0.7 272300.0 0.7
2020-08-04 0.72 0.67 0.68 0.71 323900.0 0.71
2020-08-03 0.74 0.67 0.71 0.7 666300.0 0.7
2020-07-31 0.77 0.71 0.75 0.72 396100.0 0.72
2020-07-30 0.78 0.74 0.78 0.75 281900.0 0.75
2020-07-29 0.78 0.74 0.77 0.78 544800.0 0.78
2020-07-28 0.8 0.75 0.76 0.77 498300.0 0.77
2020-07-27 0.85 0.74 0.74 0.79 3720300.0 0.79
2020-07-24 0.76 0.73 0.73 0.76 222100.0 0.76
2020-07-23 0.79 0.74 0.79 0.76 366500.0 0.76
2020-07-22 0.78 0.75 0.76 0.78 303200.0 0.78
2020-07-21 0.79 0.75 0.76 0.77 626500.0 0.77
2020-07-20 0.79 0.73 0.79 0.76 834600.0 0.76
2020-07-17 0.8 0.75 0.75 0.79 805700.0 0.79
2020-07-16 0.78 0.74 0.77 0.75 719900.0 0.75
2020-07-15 0.79 0.73 0.76 0.77 1208200.0 0.77
2020-07-14 0.82 0.73 0.8 0.76 4164800.0 0.76
2020-07-13 0.75 0.72 0.75 0.74 479900.0 0.74
2020-07-10 0.75 0.7 0.74 0.74 600300.0 0.74
2020-07-09 0.74 0.7 0.74 0.74 482100.0 0.74
2020-07-08 0.74 0.69 0.73 0.73 899000.0 0.73
2020-07-07 0.75 0.68 0.73 0.73 777000.0 0.73
2020-07-06 0.8 0.72 0.8 0.75 1308200.0 0.75
2020-07-02 0.78 0.72 0.74 0.76 1908900.0 0.76
2020-07-01 0.74 0.66 0.68 0.71 1403300.0 0.71
2020-06-30 0.68 0.65 0.67 0.68 1028800.0 0.68
2020-06-29 0.71 0.66 0.7 0.67 1007800.0 0.67
2020-06-26 0.78 0.66 0.77 0.69 1361100.0 0.69
2020-06-25 0.75 0.72 0.73 0.73 823300.0 0.73
2020-06-24 0.77 0.71 0.77 0.73 1050900.0 0.73
2020-06-23 0.79 0.71 0.78 0.77 2084400.0 0.77
2020-06-22 0.79 0.77 0.79 0.79 1420900.0 0.79
2020-06-19 0.83 0.77 0.8 0.77 5007100.0 0.77
2020-06-18 1.0 0.95 0.99 0.97 745200.0 0.97
2020-06-17 1.02 0.94 1.0 0.98 285200.0 0.98
2020-06-16 1.06 0.99 1.05 1.0 444900.0 1.0
2020-06-15 1.07 0.96 1.07 1.0 631300.0 1.0
2020-06-12 1.14 1.05 1.14 1.08 604000.0 1.08
2020-06-11 1.17 1.12 1.16 1.14 625100.0 1.14
2020-06-10 1.26 1.19 1.24 1.21 915800.0 1.21
2020-06-09 1.3 1.19 1.29 1.21 1776800.0 1.21
2020-06-08 1.34 1.11 1.34 1.2 4996100.0 1.2
2020-06-05 1.6 1.27 1.28 1.5 2520900.0 1.5
2020-06-04 1.29 1.17 1.28 1.25 222200.0 1.25
2020-06-03 1.4 1.21 1.37 1.3 280500.0 1.3
2020-06-02 1.39 1.28 1.3 1.37 535700.0 1.37
2020-06-01 1.4 1.12 1.15 1.28 641100.0 1.28
2020-05-29 1.16 1.1 1.14 1.15 211000.0 1.15
2020-05-28 1.15 1.09 1.1 1.14 104500.0 1.14
2020-05-27 1.1 1.06 1.1 1.1 116600.0 1.1
2020-05-26 1.09 0.99 1.06 1.07 132900.0 1.07
2020-05-22 1.09 0.98 1.07 1.01 150700.0 1.01
2020-05-21 1.09 0.98 1.02 1.04 485500.0 1.04
2020-05-20 1.01 0.97 1.01 1.01 142000.0 1.01
2020-05-19 1.01 0.96 1.0 1.0 94400.0 1.0
2020-05-18 1.0 0.96 1.0 0.99 180600.0 0.99
2020-05-15 1.0 0.9 0.95 0.97 106700.0 0.97
2020-05-14 0.99 0.8 0.86 0.97 129800.0 0.97
2020-05-13 0.96 0.83 0.94 0.91 265400.0 0.91
2020-05-12 1.0 0.95 1.0 0.97 278700.0 0.97
2020-05-11 1.02 0.93 1.01 1.0 340700.0 1.0
2020-05-08 1.04 0.96 1.04 0.99 352400.0 0.99
2020-05-07 1.11 1.0 1.02 1.04 299600.0 1.04
2020-05-06 1.22 0.75 1.21 1.0 896100.0 1.0
2020-05-05 1.28 1.2 1.28 1.21 216700.0 1.21
2020-05-04 1.31 1.2 1.31 1.23 447900.0 1.23
2020-05-01 1.37 1.1 1.21 1.31 1364400.0 1.31
2020-04-30 1.2 1.14 1.19 1.15 196000.0 1.15
2020-04-29 1.22 1.18 1.2 1.19 206400.0 1.19
2020-04-28 1.23 1.11 1.22 1.18 137600.0 1.18
2020-04-27 1.33 1.12 1.33 1.18 572900.0 1.18
2020-04-24 1.29 1.1 1.16 1.27 801100.0 1.27
2020-04-23 1.3 1.05 1.27 1.2 480100.0 1.2
2020-04-22 1.35 1.25 1.35 1.27 365800.0 1.27
2020-04-21 1.42 1.18 1.2 1.4 1808500.0 1.4
2020-04-20 1.23 1.17 1.22 1.23 124300.0 1.23
2020-04-17 1.25 1.18 1.2 1.21 236100.0 1.21
2020-04-16 1.22 1.15 1.22 1.18 124700.0 1.18
2020-04-15 1.34 1.15 1.26 1.19 693300.0 1.19
2020-04-14 1.3 1.15 1.2 1.17 285500.0 1.17
2020-04-13 1.25 1.03 1.07 1.23 214900.0 1.23
2020-04-09 1.1 1.01 1.06 1.06 135000.0 1.06
2020-04-08 1.1 1.02 1.08 1.08 158700.0 1.08
2020-04-07 1.14 0.98 1.13 1.1 49700.0 1.1
2020-04-06 1.08 0.95 1.0 1.08 100200.0 1.08
2020-04-03 1.0 0.9 1.0 0.99 75500.0 0.99
2020-04-02 1.0 0.95 1.0 1.0 31600.0 1.0
2020-04-01 1.05 0.93 1.0 1.0 67700.0 1.0
2020-03-31 1.15 1.0 1.06 1.03 50500.0 1.03
2020-03-30 1.14 0.95 1.09 1.06 104000.0 1.06
2020-03-27 1.26 0.95 1.18 1.08 115000.0 1.08
2020-03-26 1.18 1.05 1.12 1.06 114800.0 1.06
2020-03-25 1.29 1.02 1.03 1.19 55500.0 1.19
2020-03-24 1.01 0.91 0.96 1.0 98200.0 1.0
2020-03-23 1.04 0.8 1.0 0.91 133800.0 0.91
2020-03-20 1.23 1.0 1.0 1.05 73000.0 1.05
2020-03-19 1.16 0.9 0.9 0.96 165100.0 0.96
2020-03-18 1.3 0.86 1.24 0.86 209200.0 0.86
2020-03-17 1.5 1.24 1.5 1.4 142200.0 1.4
2020-03-16 2.0 1.38 2.0 1.45 155800.0 1.45
2020-03-13 2.0 1.77 1.91 2.0 67700.0 2.0
2020-03-12 2.02 1.7 2.02 1.9 101200.0 1.9
2020-03-11 2.35 2.1 2.35 2.15 170600.0 2.15
2020-03-10 2.55 2.3 2.48 2.4 126700.0 2.4
2020-03-09 2.72 2.33 2.59 2.5 112700.0 2.5
2020-03-06 2.76 2.56 2.6 2.7 50400.0 2.7
2020-03-05 2.79 2.61 2.74 2.65 56900.0 2.65
2020-03-04 2.85 2.74 2.84 2.76 37800.0 2.76
2020-03-03 2.93 2.73 2.85 2.84 45900.0 2.84
2020-03-02 2.9 2.82 2.89 2.88 74900.0 2.88
2020-02-28 3.3 2.51 2.51 2.85 319100.0 2.85
2020-02-27 2.9 2.49 2.9 2.54 464500.0 2.54
2020-02-26 3.14 2.96 3.14 2.99 182300.0 2.99
2020-02-25 3.41 3.12 3.41 3.14 174500.0 3.14
2020-02-24 3.43 3.28 3.39 3.41 119900.0 3.41
2020-02-21 3.57 3.45 3.57 3.52 68400.0 3.52
2020-02-20 3.67 3.55 3.67 3.6 59100.0 3.6
2020-02-19 3.72 3.64 3.7 3.67 112300.0 3.67
2020-02-18 3.79 3.68 3.78 3.71 19200.0 3.71