Stockint.com

Loading a wholistic market research tool


Research

Stock History for: YATRA, Yatra Online Limited, INE0JR601024, Listing: 28-Sep-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 156.8 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 02-Sep-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 1; VWAP21: Low52 Price: 65.51 Barrier: -; Drift%: -
Basic Industry: Tour, Travel Related Services Total Equity: 156,916,193 Low52 Date: 12-Mar-2025 SHP: 64.46 / 2.75 / 20.29 / 12.5
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 124.5 / 65.51 Month: 109.0 / 76.6 Week: 88.94 / 82.48 Day: 86.0 / 83.48 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 85.00 86.00 83.48 84.37 84.68 -1.31 1,323.90 150,373 2.51 58,885 3.24 0.50 30
2 10-Jul 84.85 87.00 84.73 85.49 85.47 1.05 1,341.48 161,545 2.69 72,899 4.01 0.62 37
3 09-Jul 83.44 86.74 82.51 84.60 83.79 2.15 1,327.51 247,650 4.13 92,216 5.07 0.77 47
4 08-Jul 83.90 84.40 81.80 82.82 82.98 -0.43 1,299.58 199,663 3.33 102,965 5.67 0.85 52
5 07-Jul 84.45 84.79 82.63 83.18 83.39 -0.87 1,305.23 139,948 2.33 59,281 3.26 0.49 30
6 04-Jul 85.45 85.45 82.48 83.91 84.13 -1.11 1,316.68 310,269 5.17 184,902 10.17 1.56 94
7 03-Jul 85.35 85.81 84.16 84.85 84.94 -0.12 1,331.43 186,431 3.11 84,835 4.67 0.72 43
8 02-Jul 85.70 86.15 84.70 84.95 85.29 -0.36 1,333.00 353,752 5.89 262,220 14.43 2.24 134
9 01-Jul 86.25 86.40 84.94 85.26 85.46 -0.23 1,337.87 155,398 2.59 86,656 4.77 0.74 44
10 30-Jun 86.20 88.94 84.89 85.46 86.13 -0.79 1,341.01 280,702 4.68 116,386 6.40 1.00 59
11 27-Jun 86.70 88.26 85.31 86.14 86.57 0.33 1,351.68 311,450 5.19 142,636 7.85 1.23 73
12 26-Jun 88.20 89.33 84.75 85.86 86.02 -1.14 1,347.28 412,923 6.88 227,337 12.51 1.96 116
13 25-Jun 87.37 87.88 86.01 86.85 86.77 0.50 1,362.82 359,268 5.98 217,941 11.99 1.89 111
14 24-Jun 86.40 89.99 85.91 86.42 87.25 0.14 1,356.07 247,512 4.12 103,683 5.71 0.90 53
15 23-Jun 87.00 88.00 85.80 86.30 86.65 -1.07 1,354.19 190,743 3.18 98,340 5.41 0.85 50
16 20-Jun 87.66 88.90 86.26 87.23 87.55 0.01 1,368.78 132,731 2.21 63,184 3.48 0.55 32
17 19-Jun 90.52 91.51 86.00 87.22 88.15 -3.10 1,368.62 242,742 4.04 112,523 6.19 0.99 57
18 18-Jun 93.35 93.35 89.55 90.01 90.89 -2.15 1,412.40 213,480 3.56 125,671 6.92 1.14 64
19 17-Jun 93.00 94.14 91.50 91.99 92.62 -1.18 1,443.47 148,850 2.48 59,965 3.30 0.56 31
20 16-Jun 91.91 93.25 90.45 93.09 92.25 0.37 1,460.73 109,843 1.83 38,128 2.10 0.35 19
21 13-Jun 93.11 94.62 92.30 92.75 92.97 -2.48 1,455.40 174,047 2.90 81,846 4.50 0.76 42
22 12-Jun 95.75 96.20 93.50 95.11 94.90 -0.51 1,492.43 141,460 2.36 59,582 3.28 0.57 30
23 11-Jun 96.00 97.35 95.00 95.60 96.17 -0.53 1,500.12 149,380 2.49 64,291 3.54 0.62 33
24 10-Jun 97.70 98.42 95.80 96.11 96.52 -0.39 1,508.12 157,784 2.63 66,356 3.65 0.64 34
25 09-Jun 97.62 97.80 95.42 96.49 96.74 0.81 1,514.08 224,086 3.73 88,589 4.87 0.86 45
26 06-Jun 97.85 97.85 95.11 95.71 96.00 -0.73 1,501.84 139,927 2.33 65,691 3.61 0.00 33
27 05-Jun 94.68 97.90 94.68 96.41 96.32 1.83 1,512.83 313,917 5.23 126,084 6.94 1.21 64
28 04-Jun 99.90 100.70 94.15 94.68 96.09 -4.66 1,485.68 513,213 8.55 272,004 14.97 2.61 139
29 03-Jun 101.35 103.30 98.98 99.31 100.79 -1.27 1,558.33 298,071 4.97 160,103 8.81 1.61 82
30 02-Jun 100.90 103.59 99.25 100.59 101.74 0.68 1,578.42 349,290 5.82 171,115 9.42 1.74 87
31 30-May 109.00 109.00 97.35 99.91 101.72 -4.13 1,567.75 1,594,046 26.55 595,411 32.76 6.06 304
32 29-May 104.00 107.47 103.10 104.21 104.98 -0.71 1,635.22 418,949 6.98 167,897 9.24 1.76 86
33 28-May 107.00 108.04 103.01 104.96 105.95 -1.25 1,646.99 512,121 8.53 237,014 13.04 2.51 121
34 27-May 97.00 108.36 97.00 106.29 104.52 9.65 1,667.86 1,660,197 27.66 751,237 41.34 7.85 383
35 26-May 101.30 102.25 94.30 96.94 97.47 -4.30 1,521.15 495,942 8.26 269,140 14.81 2.62 137
36 23-May 99.11 103.50 98.80 101.30 100.55 1.43 1,589.56 279,546 4.66 120,049 6.61 1.21 61
37 22-May 99.85 101.00 97.02 99.87 99.82 0.02 1,567.12 152,868 2.55 69,458 3.82 0.69 35
38 21-May 102.50 104.95 99.00 99.85 101.47 -3.39 1,566.81 258,784 4.31 128,422 7.07 1.30 65
39 20-May 97.95 107.19 96.50 103.35 102.37 6.14 1,621.73 602,392 10.04 251,771 13.85 2.58 128
40 19-May 94.00 103.37 94.00 97.37 98.93 2.96 1,527.89 556,274 9.27 193,709 10.66 1.92 112
41 16-May 94.55 98.36 92.50 94.57 95.09 -0.97 1,483.96 499,931 8.33 204,013 11.23 1.94 118
42 15-May 89.35 101.50 85.78 95.50 95.78 8.50 1,498.55 1,413,012 23.54 446,093 24.55 4.27 258
43 14-May 84.43 88.50 83.21 88.02 87.11 5.19 1,381.18 221,258 3.69 109,427 6.02 0.95 63
44 13-May 82.50 83.95 81.90 83.68 83.09 2.07 1,313.07 68,490 1.14 28,512 1.57 0.24 16
45 12-May 79.99 82.68 79.99 81.98 81.73 4.57 1,286.40 236,824 3.95 128,866 7.09 1.05 74
46 09-May 77.00 79.66 76.70 78.40 77.90 -2.89 1,230.22 101,890 1.70 44,536 2.45 0.35 26
47 08-May 83.10 83.88 79.15 80.73 81.93 -2.37 1,266.78 60,028 1.00 26,883 1.48 0.22 16
48 07-May 76.60 83.02 76.60 82.69 80.30 3.45 1,297.54 135,929 2.26 65,244 3.59 0.52 38
49 06-May 83.82 84.24 79.00 79.93 81.27 -4.03 1,254.23 99,153 1.65 51,402 2.83 0.42 30
50 05-May 84.49 84.49 82.17 83.29 83.00 0.00 1,306.95 83,407 1.39 34,268 1.89 0.00 20
51 02-May 82.99 84.89 82.99 83.29 83.74 0.05 1,306.95 65,234 1.09 24,987 1.37 0.21 14
52 30-Apr 86.17 86.58 82.10 83.25 84.27 -2.92 1,306.33 68,186 1.14 18,172 1.00 0.15 10
53 29-Apr 87.01 87.84 85.05 85.75 86.07 -0.72 1,345.56 143,200 2.39 67,726 3.73 0.58 39
54 28-Apr 85.01 87.06 84.84 86.37 86.10 0.30 1,355.29 203,554 3.39 91,239 5.02 0.79 53
55 25-Apr 87.50 88.50 83.01 86.11 86.16 -0.55 1,351.21 301,320 5.02 103,954 5.72 0.90 60
56 24-Apr 88.00 90.90 86.05 86.59 88.15 -1.36 1,358.74 164,968 2.75 68,775 3.78 0.61 40
57 23-Apr 88.50 91.19 86.82 87.78 88.50 -1.49 1,377.41 424,831 7.08 216,746 11.93 1.92 125
58 22-Apr 87.85 91.63 86.11 89.11 89.21 2.98 1,398.28 290,510 4.84 140,329 7.72 1.25 81
59 21-Apr 87.25 88.04 85.56 86.53 86.40 1.16 1,357.80 243,413 4.05 105,541 5.81 0.91 61
60 17-Apr 83.35 86.30 82.51 85.54 84.82 1.82 1,342.26 257,101 4.28 70,379 3.87 0.60 41
61 16-Apr 82.99 87.83 82.11 84.01 84.61 0.94 1,318.25 358,184 5.97 148,226 8.16 1.25 86
62 15-Apr 79.40 84.50 79.40 83.23 81.30 5.90 1,306.01 354,655 5.91 171,003 9.41 1.39 99
63 11-Apr 82.80 82.80 77.77 78.59 78.90 -0.46 1,233.20 278,663 4.64 138,444 7.62 1.09 80
64 09-Apr 79.90 80.00 77.51 78.95 78.65 -2.23 1,238.85 203,916 3.40 83,470 4.59 0.66 48
65 08-Apr 82.50 82.66 77.21 80.75 79.64 0.55 1,267.10 359,983 6.00 135,338 7.45 1.08 78
66 07-Apr 75.00 80.70 75.00 80.31 79.46 -6.14 1,260.19 258,566 4.31 91,063 5.01 0.72 53
67 04-Apr 87.00 87.64 83.50 85.56 85.30 -2.44 1,342.57 244,862 4.08 107,771 5.93 0.92 62

Similar Stocks: IRCTC    IXIGO    THOMASCOOK    YATRA    BLS    EASEMYTRIP    TBOTEK    DUGLOBAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com