Stockint.com

Loading a wholistic market research tool


Research
Social

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: 158.65 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 08-Apr-2024 Bumper: 84.05; Drift%: 4.16
Industry: Leisure Services Face Value: 1 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 / 3.09 / 21.4 / 11.04
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 124.5 / 65.51 Month: 87.72 / 65.51 Week: 87.72 / 77.05 Day: 89.0 / 85.67 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 87.00 89.00 85.67 87.70 87.82 0.64 1,376.16 270,485 1.05 163,014 1.46 1.43 0.94
2 02-Apr 87.70 88.89 86.50 87.14 87.56 -2.05 1,367.37 814,752 3.15 621,279 5.58 5.44 3.59
3 01-Apr 84.05 91.00 84.05 88.96 87.54 4.07 1,395.93 279,405 1.08 111,360 1.00 0.97 0.64
4 28-Mar 84.50 87.72 84.10 85.48 85.71 1.16 1,341.32 720,962 2.79 378,814 3.40 3.25 2.19
5 27-Mar 82.25 85.69 82.00 84.50 83.69 -0.81 1,325.94 761,642 2.94 384,901 3.46 3.22 2.22
6 26-Mar 81.88 87.01 80.70 85.19 84.02 4.09 1,336.77 888,518 3.43 409,460 3.68 3.44 2.36
7 25-Mar 79.15 82.90 78.61 81.84 80.61 4.96 1,284.20 637,262 2.46 296,239 2.66 2.39 1.71
8 24-Mar 79.15 81.66 77.05 77.97 79.21 -1.39 1,223.48 435,062 1.68 226,480 2.03 1.79 1.31
9 21-Mar 77.99 81.78 76.69 79.07 79.03 1.36 1,240.74 422,655 1.63 179,259 1.61 1.42 1.03
10 20-Mar 79.00 79.33 76.81 78.01 78.18 0.54 1,224.10 281,329 1.09 153,180 1.38 1.20 0.88
11 19-Mar 72.00 78.32 72.00 77.59 76.12 7.85 1,217.51 413,798 1.60 202,877 1.82 1.54 1.17
12 18-Mar 69.24 72.19 69.00 71.94 70.56 3.90 1,128.86 320,091 1.24 177,665 1.60 1.25 1.03
13 17-Mar 70.10 71.89 68.68 69.24 69.63 -1.24 1,086.49 371,055 1.43 220,912 1.98 1.54 1.28
14 13-Mar 66.45 71.00 66.13 70.11 68.33 6.26 1,100.14 483,268 1.87 215,510 1.94 1.47 1.24
15 12-Mar 66.81 68.90 65.51 65.98 66.72 -2.24 1,035.33 523,420 2.02 350,845 3.15 2.34 2.03
16 11-Mar 68.44 70.87 67.18 67.49 68.27 -1.85 1,059.03 322,677 1.25 188,032 1.69 1.28 1.09
17 10-Mar 73.26 73.26 67.51 68.76 70.66 -3.91 1,078.96 315,079 1.22 178,704 1.60 1.26 1.03
18 07-Mar 73.60 73.89 70.60 71.56 72.38 -2.69 1,122.89 434,605 1.68 301,405 2.71 2.18 1.74
19 06-Mar 73.35 74.83 73.00 73.54 73.80 0.92 1,153.96 268,895 1.04 150,222 1.35 1.11 0.87
20 05-Mar 70.73 73.48 70.73 72.87 72.27 3.03 1,143.45 258,802 1.00 130,067 1.17 0.94 0.75
21 04-Mar 69.90 74.32 69.11 70.73 71.64 -0.17 1,109.87 282,589 1.09 129,676 1.16 0.93 0.75
22 03-Mar 71.30 71.72 66.61 70.85 69.02 0.93 1,111.75 277,005 1.07 141,619 1.27 0.98 0.82
23 28-Feb 72.95 72.95 69.00 70.20 70.55 -3.44 1,101.55 240,427 0.93 90,427 0.81 0.64 0.52
24 27-Feb 77.04 77.48 72.02 72.70 74.15 -5.54 1,140.78 217,282 0.84 122,774 1.10 0.91 0.71
25 25-Feb 76.49 77.96 75.61 76.96 76.76 0.61 1,207.63 243,191 0.94 159,810 1.44 1.23 0.92
26 24-Feb 78.19 78.39 75.66 76.49 76.94 -1.68 1,200.25 197,324 0.76 96,841 0.87 0.75 0.56
27 21-Feb 76.70 80.75 76.70 77.80 78.47 1.46 1,220.81 263,155 1.02 104,637 0.94 0.82 0.60
28 20-Feb 78.90 79.44 75.80 76.68 76.68 -1.67 1,203.23 955,328 3.69 641,994 5.76 4.92 3.71
29 19-Feb 78.45 81.85 77.24 77.98 79.04 0.91 1,223.63 313,791 1.21 148,998 1.34 1.18 0.86
30 18-Feb 80.21 81.69 75.66 77.28 78.35 -3.64 1,212.65 220,341 0.85 113,653 1.02 0.89 0.66
31 17-Feb 83.50 84.00 79.25 80.20 80.38 -5.41 1,258.47 437,653 1.69 230,345 2.07 1.85 1.33
32 14-Feb 82.00 86.90 79.39 84.79 82.89 4.70 1,330.49 404,816 1.56 170,950 1.54 1.42 0.99
33 13-Feb 86.00 86.89 79.00 80.98 83.78 -4.14 1,270.71 396,969 1.53 253,704 2.28 2.13 1.46
34 12-Feb 88.00 88.90 81.55 84.48 84.65 -5.27 1,325.63 739,911 2.86 392,387 3.52 3.32 2.27
35 11-Feb 94.50 99.20 87.00 89.18 93.45 -3.83 1,399.38 1,194,166 4.61 467,894 4.20 4.37 2.70
36 10-Feb 94.69 94.90 92.00 92.73 92.76 -0.51 1,455.08 156,765 0.61 80,586 0.72 0.75 0.47
37 07-Feb 94.28 94.28 92.25 93.21 92.91 -0.47 1,462.62 105,482 0.41 53,329 0.48 0.50 0.31
38 06-Feb 94.40 94.99 92.50 93.65 93.42 0.62 1,469.52 146,637 0.57 84,612 0.76 0.79 0.49
39 05-Feb 94.40 95.27 92.80 93.07 93.43 -0.88 1,460.42 198,256 0.77 127,019 1.14 1.19 0.73
40 04-Feb 96.50 96.50 93.00 93.90 94.47 -1.54 1,473.44 115,135 0.44 67,765 0.61 0.64 0.39
41 03-Feb 95.74 97.49 93.97 95.37 95.57 0.00 1,496.51 124,186 0.48 57,432 0.52 0.55 0.33
42 01-Feb 94.93 97.60 93.99 95.37 95.75 0.46 1,496.51 186,680 0.72 72,968 0.66 0.70 0.42
43 31-Jan 96.57 96.57 94.32 94.93 95.35 -0.67 1,489.61 124,018 0.48 76,448 0.69 0.73 0.44
44 30-Jan 96.85 97.45 95.00 95.57 96.06 0.58 1,499.65 60,513 0.23 27,490 0.25 0.26 0.16
45 29-Jan 95.20 98.48 94.50 95.02 96.23 -1.81 1,491.02 132,829 0.51 84,579 0.76 0.81 0.49
46 28-Jan 99.50 99.50 92.21 96.77 95.27 -1.20 1,518.48 214,496 0.83 102,900 0.92 0.98 0.59
47 27-Jan 102.55 103.59 96.63 97.95 98.85 -5.84 1,536.99 188,136 0.73 99,747 0.90 0.99 0.58
48 24-Jan 104.00 106.60 102.58 104.02 103.85 0.44 1,632.24 71,700 0.28 44,473 0.40 0.46 0.26
49 23-Jan 101.75 104.69 101.75 103.56 103.66 0.66 1,625.02 55,031 0.21 21,001 0.19 0.22 0.12
50 22-Jan 104.98 105.00 101.15 102.88 102.11 -1.41 1,614.35 299,344 1.16 180,342 1.62 1.84 1.04
51 21-Jan 106.48 108.60 102.89 104.33 105.79 -1.96 1,637.11 152,025 0.59 78,060 0.70 0.83 0.45
52 20-Jan 106.97 107.60 105.22 106.37 106.20 0.43 1,669.12 110,999 0.43 50,326 0.45 0.53 0.29
53 17-Jan 107.25 107.25 104.71 105.91 105.92 -0.28 1,661.90 126,936 0.49 59,537 0.53 0.63 0.34
54 16-Jan 106.50 107.80 104.99 106.21 105.97 0.81 1,666.61 67,291 0.26 37,404 0.34 0.40 0.22
55 15-Jan 107.60 107.60 103.91 105.35 105.47 -0.62 1,653.11 87,256 0.34 31,899 0.29 0.34 0.18
56 14-Jan 107.00 107.99 104.10 106.00 105.45 0.41 1,663.00 115,562 0.45 36,632 0.33 0.39 0.21
57 13-Jan 106.00 107.50 101.20 105.57 103.98 -0.63 1,656.56 169,286 0.65 93,981 0.84 0.98 0.54
58 10-Jan 109.00 109.00 105.00 106.23 106.28 -2.26 1,666.92 170,515 0.66 64,741 0.58 0.69 0.37
59 09-Jan 110.28 110.72 107.56 108.63 109.29 -0.66 1,704.58 84,361 0.33 44,538 0.40 0.49 0.26
60 08-Jan 111.86 112.90 108.57 109.35 109.74 -1.49 1,715.88 103,609 0.40 52,209 0.47 0.57 0.30
61 07-Jan 111.24 113.63 110.72 110.98 111.59 -0.23 1,741.46 149,895 0.58 61,103 0.55 0.68 0.35
62 06-Jan 120.00 120.50 109.00 111.24 114.14 -7.42 1,745.54 345,712 1.34 185,032 1.66 2.11 1.07
63 03-Jan 119.00 124.50 118.00 119.49 121.33 0.95 1,874.99 456,258 1.76 193,416 1.74 2.35 1.12
64 02-Jan 118.80 124.45 117.50 118.36 120.01 0.27 1,857.26 618,363 2.39 247,820 2.23 2.97 1.43
65 01-Jan 116.54 118.90 114.44 118.04 117.23 1.95 1,852.24 192,415 0.74 95,459 0.86 1.12 0.55
66 31-Dec 113.19 119.00 113.00 115.74 116.18 1.68 1,816.15 830,106 3.21 501,537 4.50 5.83 2.90
67 30-Dec 111.97 114.68 110.20 113.80 112.67 1.87 1,785.71 138,903 0.54 73,683 0.66 0.83 0.43

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