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: 163.5 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 21-Aug-2025 Bumper: 95.13; Drift%: 35.17
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 / 2.82 / 19.09 / 13.63
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 124.5 / 65.51 Month: 100.99 / 81.8 Week: 159.4 / 103.1 Day: 150.5 / 146.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 149.00 150.50 146.00 146.73 148.15 -0.80 2,302.43 1,308,771 11.91 395,328 10.37 5.86 185
2 26-Aug 146.80 155.45 146.36 147.92 151.69 1.47 2,321.10 4,292,298 39.08 1,010,746 26.51 15.33 473
3 25-Aug 152.00 152.00 143.76 145.77 146.70 -4.25 2,287.37 2,276,609 20.73 777,198 20.38 11.40 363
4 22-Aug 157.91 159.85 148.35 152.24 154.78 -3.78 2,388.89 2,493,445 22.70 851,905 22.34 13.19 398
5 21-Aug 154.80 163.50 154.12 158.22 159.43 2.72 2,482.73 6,896,989 62.79 1,645,064 43.14 26.23 769
6 20-Aug 147.00 157.90 146.21 154.03 153.87 3.79 2,416.98 6,762,095 61.56 1,858,373 48.74 28.59 869
7 19-Aug 146.00 150.78 141.11 148.40 145.49 1.13 2,328.64 4,318,192 39.31 1,050,334 27.55 15.28 491
8 18-Aug 142.70 155.85 139.17 146.74 149.45 3.56 2,302.59 6,350,948 57.82 1,964,201 51.51 29.35 918
9 14-Aug 147.00 147.00 139.35 141.69 142.74 -4.66 2,223.35 11,667,995 106.22 1,737,967 45.58 24.81 813
10 13-Aug 150.00 159.40 138.09 148.62 150.52 8.39 2,332.09 83,164,062 757.11 6,793,378 178.17 102.25 3,176
11 12-Aug 125.00 137.88 123.00 137.11 132.46 19.33 2,151.48 30,703,291 279.52 3,777,038 99.06 50.03 1,766
12 11-Aug 106.00 114.90 103.10 114.90 112.83 20.00 1,802.97 8,930,571 81.30 2,148,990 56.36 24.25 1,096
13 08-Aug 97.60 100.60 94.25 95.75 96.84 -3.17 1,502.47 479,549 4.37 260,295 6.83 2.52 133
14 07-Aug 96.45 99.30 93.71 98.88 97.40 2.83 1,551.59 371,576 3.38 153,364 4.02 1.49 78
15 06-Aug 99.39 100.88 95.50 96.16 97.50 -2.47 1,508.91 334,510 3.05 113,420 2.97 1.11 58
16 05-Aug 101.97 103.25 97.68 98.60 99.71 -3.30 1,547.19 578,855 5.27 245,223 6.43 2.45 125
17 04-Aug 98.01 103.00 95.13 101.97 100.64 4.39 1,600.07 797,237 7.26 340,484 8.93 3.43 174
18 01-Aug 96.70 99.08 96.50 97.68 97.95 0.36 1,532.76 280,240 2.55 139,366 3.66 1.37 71
19 31-Jul 98.00 99.15 95.61 97.33 98.02 -1.96 1,527.27 700,120 6.37 487,157 12.78 4.78 248
20 30-Jul 93.50 100.99 92.52 99.28 97.56 7.09 1,557.86 1,628,977 14.83 591,967 15.53 5.78 302
21 29-Jul 90.94 93.41 89.74 92.71 91.45 1.95 1,454.77 257,750 2.35 59,499 1.56 0.54 30
22 28-Jul 94.00 94.44 89.63 90.94 91.67 -3.38 1,427.00 422,757 3.85 174,004 4.56 1.60 89
23 25-Jul 91.14 95.00 90.00 94.12 92.98 3.24 1,476.90 542,941 4.94 249,961 6.56 2.32 127
24 24-Jul 90.25 92.90 88.84 91.17 90.88 1.35 1,430.60 395,722 3.60 288,401 7.56 2.62 147
25 23-Jul 89.63 90.94 87.63 89.96 89.47 0.86 1,411.62 224,367 2.04 107,545 2.82 0.96 55
26 22-Jul 90.47 91.49 88.60 89.19 89.66 -1.84 1,399.54 192,489 1.75 95,612 2.51 0.86 49
27 21-Jul 91.00 91.98 89.60 90.86 90.83 -0.23 1,425.74 359,759 3.28 180,013 4.72 1.64 92
28 18-Jul 94.70 95.00 89.52 91.07 92.31 -0.70 1,429.04 1,159,101 10.55 440,244 11.55 4.06 224
29 17-Jul 86.50 95.03 86.50 91.71 91.46 6.57 1,439.08 1,882,779 17.14 671,543 17.61 6.14 342
30 16-Jul 84.60 86.34 84.60 86.06 85.71 0.88 1,350.42 110,211 1.00 51,365 1.35 0.44 26
31 15-Jul 85.15 86.47 84.25 85.31 85.26 0.45 1,338.65 149,882 1.36 74,319 1.95 0.63 38
32 14-Jul 84.37 85.54 83.94 84.93 84.82 0.66 1,332.69 117,316 1.07 50,175 1.32 0.43 26
33 11-Jul 85.00 86.00 83.48 84.37 84.68 -1.31 1,323.90 150,373 1.37 58,885 1.54 0.50 30
34 10-Jul 84.85 87.00 84.73 85.49 85.47 1.05 1,341.48 161,545 1.47 72,899 1.91 0.62 37
35 09-Jul 83.44 86.74 82.51 84.60 83.79 2.15 1,327.51 247,650 2.25 92,216 2.42 0.77 47
36 08-Jul 83.90 84.40 81.80 82.82 82.98 -0.43 1,299.58 199,663 1.82 102,965 2.70 0.85 52
37 07-Jul 84.45 84.79 82.63 83.18 83.39 -0.87 1,305.23 139,948 1.27 59,281 1.55 0.49 30
38 04-Jul 85.45 85.45 82.48 83.91 84.13 -1.11 1,316.68 310,269 2.82 184,902 4.85 1.56 94
39 03-Jul 85.35 85.81 84.16 84.85 84.94 -0.12 1,331.43 186,431 1.70 84,835 2.22 0.72 43
40 02-Jul 85.70 86.15 84.70 84.95 85.29 -0.36 1,333.00 353,752 3.22 262,220 6.88 2.24 134
41 01-Jul 86.25 86.40 84.94 85.26 85.46 -0.23 1,337.87 155,398 1.41 86,656 2.27 0.74 44
42 30-Jun 86.20 88.94 84.89 85.46 86.13 -0.79 1,341.01 280,702 2.56 116,386 3.05 1.00 59
43 27-Jun 86.70 88.26 85.31 86.14 86.57 0.33 1,351.68 311,450 2.84 142,636 3.74 1.23 73
44 26-Jun 88.20 89.33 84.75 85.86 86.02 -1.14 1,347.28 412,923 3.76 227,337 5.96 1.96 116
45 25-Jun 87.37 87.88 86.01 86.85 86.77 0.50 1,362.82 359,268 3.27 217,941 5.72 1.89 111
46 24-Jun 86.40 89.99 85.91 86.42 87.25 0.14 1,356.07 247,512 2.25 103,683 2.72 0.90 53
47 23-Jun 87.00 88.00 85.80 86.30 86.65 -1.07 1,354.19 190,743 1.74 98,340 2.58 0.85 50
48 20-Jun 87.66 88.90 86.26 87.23 87.55 0.01 1,368.78 132,731 1.21 63,184 1.66 0.55 32
49 19-Jun 90.52 91.51 86.00 87.22 88.15 -3.10 1,368.62 242,742 2.21 112,523 2.95 0.99 57
50 18-Jun 93.35 93.35 89.55 90.01 90.89 -2.15 1,412.40 213,480 1.94 125,671 3.30 1.14 64
51 17-Jun 93.00 94.14 91.50 91.99 92.62 -1.18 1,443.47 148,850 1.36 59,965 1.57 0.56 31
52 16-Jun 91.91 93.25 90.45 93.09 92.25 0.37 1,460.73 109,843 1.00 38,128 1.00 0.35 19
53 13-Jun 93.11 94.62 92.30 92.75 92.97 -2.48 1,455.40 174,047 1.58 81,846 2.15 0.76 42
54 12-Jun 95.75 96.20 93.50 95.11 94.90 -0.51 1,492.43 141,460 1.29 59,582 1.56 0.57 30
55 11-Jun 96.00 97.35 95.00 95.60 96.17 -0.53 1,500.12 149,380 1.36 64,291 1.69 0.62 33
56 10-Jun 97.70 98.42 95.80 96.11 96.52 -0.39 1,508.12 157,784 1.44 66,356 1.74 0.64 34
57 09-Jun 97.62 97.80 95.42 96.49 96.74 0.81 1,514.08 224,086 2.04 88,589 2.32 0.86 45
58 06-Jun 97.85 97.85 95.11 95.71 96.00 -0.73 1,501.84 139,927 1.27 65,691 1.72 0.00 33
59 05-Jun 94.68 97.90 94.68 96.41 96.32 1.83 1,512.83 313,917 2.86 126,084 3.31 1.21 64
60 04-Jun 99.90 100.70 94.15 94.68 96.09 -4.66 1,485.68 513,213 4.67 272,004 7.13 2.61 139
61 03-Jun 101.35 103.30 98.98 99.31 100.79 -1.27 1,558.33 298,071 2.71 160,103 4.20 1.61 82
62 02-Jun 100.90 103.59 99.25 100.59 101.74 0.68 1,578.42 349,290 3.18 171,115 4.49 1.74 87
63 30-May 109.00 109.00 97.35 99.91 101.72 -4.13 1,567.75 1,594,046 14.51 595,411 15.62 6.06 304
64 29-May 104.00 107.47 103.10 104.21 104.98 -0.71 1,635.22 418,949 3.81 167,897 4.40 1.76 86
65 28-May 107.00 108.04 103.01 104.96 105.95 -1.25 1,646.99 512,121 4.66 237,014 6.22 2.51 121
66 27-May 97.00 108.36 97.00 106.29 104.52 9.65 1,667.86 1,660,197 15.11 751,237 19.70 7.85 383
67 26-May 101.30 102.25 94.30 96.94 97.47 -4.30 1,521.15 495,942 4.51 269,140 7.06 2.62 137

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