ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Yatra Online, Inc. - Ordinary Shares (NQ:YTRA)

1.150 +0.080 (+7.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 1.070 1.130 1.070 1.070 131,636 -0.08(-6.96%)
Apr 15, 2026 1.070 1.184 1.060 1.150 48,854 +0.10(+9.52%)
Apr 14, 2026 1.040 1.060 1.030 1.050 17,918 +0.00(+0.00%)
Apr 13, 2026 1.080 1.110 1.020 1.050 43,379 -0.03(-2.78%)
Apr 10, 2026 1.110 1.110 1.040 1.080 20,456 +0.02(+1.89%)
Apr 09, 2026 1.080 1.090 1.050 1.060 12,802 +0.01(+0.95%)
Apr 08, 2026 1.090 1.111 1.020 1.050 24,993 +0.07(+6.92%)
Apr 07, 2026 1.070 1.070 0.9820 0.9820 68,699 -0.04(-3.73%)
Apr 06, 2026 1.100 1.160 1.000 1.020 121,269 -0.09(-8.11%)
Apr 02, 2026 1.100 1.150 1.028 1.110 23,499 -0.01(-0.89%)
Apr 01, 2026 1.120 1.210 1.100 1.120 5,320 +0.01(+0.90%)
Mar 31, 2026 1.030 1.150 1.030 1.110 44,680 +0.10(+9.90%)
Mar 30, 2026 1.000 1.090 1.000 1.010 111,250 +0.00(+0.00%)
Mar 27, 2026 1.030 1.065 1.010 1.010 36,011 -0.04(-3.81%)
Mar 26, 2026 1.070 1.076 1.040 1.050 5,164 +0.00(+0.00%)
Mar 25, 2026 1.050 1.157 1.050 1.050 27,003 -0.01(-0.94%)
Mar 24, 2026 1.090 1.120 1.059 1.060 35,146 -0.05(-4.50%)
Mar 23, 2026 1.060 1.180 1.060 1.110 52,023 +0.04(+3.74%)
Mar 20, 2026 1.030 1.300 1.030 1.070 149,623 +0.06(+5.94%)
Mar 19, 2026 1.010 1.060 1.000 1.010 8,081 -0.01(-0.98%)
Mar 18, 2026 1.040 1.065 1.020 1.020 37,661 -0.02(-1.92%)
Mar 17, 2026 1.010 1.081 1.010 1.040 17,183 +0.03(+2.97%)
Mar 16, 2026 1.030 1.080 1.000 1.010 75,898 -0.01(-0.98%)
Mar 13, 2026 1.040 1.061 1.010 1.020 33,062 +0.01(+0.99%)
Mar 12, 2026 1.020 1.039 1.000 1.010 68,974 -0.03(-2.88%)
Mar 11, 2026 1.080 1.080 1.040 1.040 20,570 -0.02(-1.89%)
Mar 10, 2026 1.080 1.100 1.049 1.060 21,252 +0.01(+0.95%)
Mar 09, 2026 1.150 1.150 1.050 1.050 171,671 -0.13(-11.02%)
Mar 06, 2026 1.130 1.230 1.130 1.180 64,610 +0.02(+1.72%)
Mar 05, 2026 1.150 1.190 1.150 1.160 15,448 +0.01(+0.87%)
Mar 04, 2026 1.130 1.175 1.100 1.150 44,784 +0.06(+5.50%)
Mar 03, 2026 1.080 1.180 1.080 1.090 38,985 -0.02(-1.80%)
Mar 02, 2026 1.160 1.222 1.100 1.110 58,405 -0.07(-5.93%)
Feb 27, 2026 1.260 1.360 1.180 1.180 108,886 -0.08(-6.35%)
Feb 26, 2026 1.250 1.335 1.250 1.260 132,338 +0.00(+0.00%)
Feb 25, 2026 1.260 1.320 1.250 1.260 74,547 +0.00(+0.00%)
Feb 24, 2026 1.380 1.440 1.260 1.260 185,330 -0.14(-10.00%)
Feb 23, 2026 1.420 1.445 1.380 1.400 128,957 -0.04(-2.78%)
Feb 20, 2026 1.470 1.530 1.430 1.440 26,082 -0.03(-2.04%)
Feb 19, 2026 1.440 1.500 1.380 1.470 84,774 +0.05(+3.52%)
Feb 18, 2026 1.400 1.470 1.400 1.420 28,194 +0.01(+0.71%)
Feb 17, 2026 1.490 1.500 1.366 1.410 141,259 -0.09(-6.00%)
Feb 13, 2026 1.500 1.540 1.461 1.500 45,686 +0.00(+0.00%)
Feb 12, 2026 1.480 1.543 1.460 1.500 177,737 +0.02(+1.35%)
Feb 11, 2026 1.490 1.540 1.450 1.480 199,845 -0.03(-1.99%)
Feb 10, 2026 1.400 1.510 1.398 1.510 82,363 +0.13(+9.42%)
Feb 09, 2026 1.470 1.470 1.350 1.380 189,154 -0.11(-7.38%)
Feb 06, 2026 1.450 1.510 1.450 1.490 42,931 +0.10(+7.19%)
Feb 05, 2026 1.560 1.565 1.380 1.390 118,228 -0.16(-10.32%)
Feb 04, 2026 1.570 1.575 1.550 1.550 98,582 -0.01(-0.64%)
Feb 03, 2026 1.650 1.670 1.480 1.560 155,090 -0.09(-5.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.