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: 156.8 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 02-Sep-2024 Bumper: 83.21; Drift%: 16.68
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 / 2.75 / 20.29 / 12.5
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 124.5 / 65.51 Month: 87.72 / 65.51 Week: 101.5 / 79.99 Day: 101.0 / 97.02 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.35
2 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 0.65
3 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 1.28
4 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 1.12
5 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 1.18
6 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 2.58
7 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 0.63
8 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 0.16
9 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 0.74
10 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 0.26
11 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 0.16
12 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 0.38
13 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 0.30
14 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 0.20
15 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 0.14
16 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 0.10
17 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 0.39
18 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 0.53
19 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 0.60
20 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 0.40
21 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 1.25
22 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 0.81
23 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 0.61
24 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 0.41
25 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 0.86
26 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 0.99
27 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 0.80
28 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 0.48
29 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 0.78
30 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 0.53
31 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 0.62
32 03-Apr 87.00 89.00 85.67 87.70 87.82 0.64 1,376.16 270,485 4.51 163,014 8.97 1.43 0.94
33 02-Apr 87.70 88.89 86.50 87.14 87.56 -2.05 1,367.37 814,752 13.57 621,279 34.19 5.44 3.59
34 01-Apr 84.05 91.00 84.05 88.96 87.54 4.07 1,395.93 279,405 4.65 111,360 6.13 0.97 0.64
35 28-Mar 84.50 87.72 84.10 85.48 85.71 1.16 1,341.32 720,962 12.01 378,814 20.84 3.25 2.19
36 27-Mar 82.25 85.69 82.00 84.50 83.69 -0.81 1,325.94 761,642 12.69 384,901 21.18 3.22 2.22
37 26-Mar 81.88 87.01 80.70 85.19 84.02 4.09 1,336.77 888,518 14.80 409,460 22.53 3.44 2.36
38 25-Mar 79.15 82.90 78.61 81.84 80.61 4.96 1,284.20 637,262 10.62 296,239 16.30 2.39 1.71
39 24-Mar 79.15 81.66 77.05 77.97 79.21 -1.39 1,223.48 435,062 7.25 226,480 12.46 1.79 1.31
40 21-Mar 77.99 81.78 76.69 79.07 79.03 1.36 1,240.74 422,655 7.04 179,259 9.86 1.42 1.03
41 20-Mar 79.00 79.33 76.81 78.01 78.18 0.54 1,224.10 281,329 4.69 153,180 8.43 1.20 0.88
42 19-Mar 72.00 78.32 72.00 77.59 76.12 7.85 1,217.51 413,798 6.89 202,877 11.16 1.54 1.17
43 18-Mar 69.24 72.19 69.00 71.94 70.56 3.90 1,128.86 320,091 5.33 177,665 9.78 1.25 1.03
44 17-Mar 70.10 71.89 68.68 69.24 69.63 -1.24 1,086.49 371,055 6.18 220,912 12.16 1.54 1.28
45 13-Mar 66.45 71.00 66.13 70.11 68.33 6.26 1,100.14 483,268 8.05 215,510 11.86 1.47 1.24
46 12-Mar 66.81 68.90 65.51 65.98 66.72 -2.24 1,035.33 523,420 8.72 350,845 19.31 2.34 2.03
47 11-Mar 68.44 70.87 67.18 67.49 68.27 -1.85 1,059.03 322,677 5.38 188,032 10.35 1.28 1.09
48 10-Mar 73.26 73.26 67.51 68.76 70.66 -3.91 1,078.96 315,079 5.25 178,704 9.83 1.26 1.03
49 07-Mar 73.60 73.89 70.60 71.56 72.38 -2.69 1,122.89 434,605 7.24 301,405 16.59 2.18 1.74
50 06-Mar 73.35 74.83 73.00 73.54 73.80 0.92 1,153.96 268,895 4.48 150,222 8.27 1.11 0.87
51 05-Mar 70.73 73.48 70.73 72.87 72.27 3.03 1,143.45 258,802 4.31 130,067 7.16 0.94 0.75
52 04-Mar 69.90 74.32 69.11 70.73 71.64 -0.17 1,109.87 282,589 4.71 129,676 7.14 0.93 0.75
53 03-Mar 71.30 71.72 66.61 70.85 69.02 0.93 1,111.75 277,005 4.61 141,619 7.79 0.98 0.82
54 28-Feb 72.95 72.95 69.00 70.20 70.55 -3.44 1,101.55 240,427 4.01 90,427 4.98 0.64 0.52
55 27-Feb 77.04 77.48 72.02 72.70 74.15 -5.54 1,140.78 217,282 3.62 122,774 6.76 0.91 0.71
56 25-Feb 76.49 77.96 75.61 76.96 76.76 0.61 1,207.63 243,191 4.05 159,810 8.79 1.23 0.92
57 24-Feb 78.19 78.39 75.66 76.49 76.94 -1.68 1,200.25 197,324 3.29 96,841 5.33 0.75 0.56
58 21-Feb 76.70 80.75 76.70 77.80 78.47 1.46 1,220.81 263,155 4.38 104,637 5.76 0.82 0.60
59 20-Feb 78.90 79.44 75.80 76.68 76.68 -1.67 1,203.23 955,328 15.91 641,994 35.33 4.92 3.71
60 19-Feb 78.45 81.85 77.24 77.98 79.04 0.91 1,223.63 313,791 5.23 148,998 8.20 1.18 0.86
61 18-Feb 80.21 81.69 75.66 77.28 78.35 -3.64 1,212.65 220,341 3.67 113,653 6.25 0.89 0.66
62 17-Feb 83.50 84.00 79.25 80.20 80.38 -5.41 1,258.47 437,653 7.29 230,345 12.68 1.85 1.33
63 14-Feb 82.00 86.90 79.39 84.79 82.89 4.70 1,330.49 404,816 6.74 170,950 9.41 1.42 0.99
64 13-Feb 86.00 86.89 79.00 80.98 83.78 -4.14 1,270.71 396,969 6.61 253,704 13.96 2.13 1.46
65 12-Feb 88.00 88.90 81.55 84.48 84.65 -5.27 1,325.63 739,911 12.33 392,387 21.59 3.32 2.27
66 11-Feb 94.50 99.20 87.00 89.18 93.45 -3.83 1,399.38 1,194,166 19.89 467,894 25.75 4.37 2.70
67 10-Feb 94.69 94.90 92.00 92.73 92.76 -0.51 1,455.08 156,765 2.61 80,586 4.43 0.75 0.47

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