Yatra Online

YATR
🏛️ india →
140.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 145.45 145.45 141.90 142.00 13.2K
09:20 142.00 143.05 141.60 143.05 7.7K
09:25 143.00 143.00 141.45 141.45 1.7K
09:30 141.50 141.70 141.05 141.50 1.7K
09:35 142.20 142.65 141.75 142.55 1.0K
09:40 143.00 143.65 143.00 143.50 1.7K
09:45 143.40 144.80 143.40 144.60 5.2K
09:50 144.60 144.80 144.40 144.55 2.0K
09:55 144.20 144.55 144.20 144.55 2.1K
10:00 144.75 144.75 144.00 144.00 0.2K
10:05 143.55 143.85 143.40 143.85 1.5K
10:10 143.80 143.80 143.50 143.50 1.1K
10:15 143.35 143.70 143.35 143.70 0.4K
10:20 144.00 144.00 143.55 143.55 1.1K
10:25 143.55 144.40 143.55 143.85 0.5K
10:30 143.90 143.90 143.55 143.55 1.6K
10:35 143.90 143.90 143.60 143.80 0.1K
10:40 143.65 144.00 143.65 144.00 0.2K
10:45 144.00 144.10 144.00 144.10 0.1K
10:50 144.15 144.45 143.95 144.30 1.0K
10:55 143.85 144.15 143.75 143.80 1.7K
11:00 143.55 143.55 143.00 143.15 1.0K
11:05 143.00 143.00 142.70 142.70 0.5K
11:10 143.05 143.20 142.75 142.75 0.4K
11:15 142.75 142.75 142.45 142.45 0.4K
11:20 142.20 142.30 142.20 142.30 0.2K
11:25 142.20 142.90 142.20 142.90 0.3K
11:30 142.80 142.80 142.80 142.80 0.0K
11:35 142.30 142.30 142.30 142.30 0.0K
11:40 142.45 142.45 142.20 142.35 0.8K
11:45 142.75 142.85 142.60 142.70 2.2K
11:50 142.80 143.00 142.80 143.00 0.6K
11:55 142.80 143.20 142.80 143.00 0.4K
12:00 143.00 143.00 143.00 143.00 0.0K
12:05 142.95 142.95 142.95 142.95 0.0K
12:10 142.90 143.00 142.90 143.00 0.7K
12:15 143.20 143.20 143.20 143.20 0.4K
12:20 143.20 143.50 143.20 143.35 0.2K
12:25 143.40 143.40 143.35 143.35 0.0K
12:30 143.10 143.15 143.05 143.05 0.5K
12:40 143.10 143.15 143.00 143.15 0.3K
12:45 143.40 143.40 143.20 143.20 0.4K
12:50 143.50 143.50 143.35 143.35 0.1K
12:55 143.35 143.35 143.15 143.15 0.1K
13:00 143.00 143.20 142.85 143.20 0.2K
13:05 142.85 143.35 142.85 143.15 0.8K
13:10 143.15 143.15 142.65 142.65 0.9K
13:15 142.50 142.50 142.50 142.50 0.1K
13:20 142.35 142.45 141.80 141.80 1.6K
13:25 141.65 141.85 141.55 141.85 0.5K
13:30 141.85 141.85 141.25 141.25 1.6K
13:35 141.25 141.70 140.75 141.00 6.6K
13:40 141.35 141.50 139.60 139.60 8.9K
13:45 141.55 141.55 140.55 140.55 0.3K
13:50 140.65 140.65 140.15 140.15 0.0K
13:55 140.85 141.00 140.70 141.00 0.1K
14:00 140.50 140.80 140.40 140.65 0.1K
14:05 140.55 140.65 140.25 140.65 0.8K
14:10 140.35 140.80 140.00 140.00 1.0K
14:15 140.35 140.40 140.25 140.35 0.4K
14:20 140.20 140.20 140.15 140.15 0.4K
14:25 140.20 140.40 140.20 140.40 0.3K
14:30 140.70 140.70 140.20 140.50 0.5K
14:35 140.50 140.80 140.40 140.60 0.1K
14:40 140.60 140.95 140.60 140.95 1.2K
14:45 140.85 140.95 140.75 140.75 0.4K
14:50 140.85 141.00 140.85 141.00 0.5K
14:55 141.00 141.25 140.75 140.75 0.6K
15:00 140.60 140.60 140.40 140.40 0.3K
15:05 140.95 140.95 140.70 140.95 1.4K
15:10 140.85 141.10 140.60 141.00 0.7K
15:15 140.40 140.75 140.20 140.75 0.2K
15:20 140.55 141.00 140.10 141.00 1.5K
15:25 141.00 141.50 140.10 140.70 0.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 146.90 146.90 139.60 140.70 0.1M
2025-09-25 146.75 149.00 143.75 145.40 0.1M
2025-09-24 148.80 149.80 145.80 149.00 0.1M
2025-09-23 153.45 153.45 146.20 146.80 0.2M
2025-09-22 153.65 154.00 147.90 149.20 0.1M
2025-09-19 152.40 154.05 148.00 151.75 0.2M
2025-09-18 164.85 164.85 151.45 152.25 0.2M
2025-09-17 161.45 167.40 159.80 162.55 0.3M
2025-09-16 161.85 165.00 159.30 160.60 0.2M
2025-09-15 164.90 165.45 156.20 161.05 0.3M
2025-09-12 166.70 173.80 161.25 165.50 0.3M
2025-09-11 162.90 166.75 160.95 162.95 0.2M
2025-09-10 163.30 166.85 159.05 162.55 0.2M
2025-09-09 162.80 166.15 159.00 162.20 0.3M
2025-09-08 153.55 164.70 151.15 161.15 0.3M
2025-09-05 157.65 157.65 150.30 153.30 0.2M
2025-09-04 159.90 170.00 151.95 153.60 1.0M
2025-09-03 157.25 162.25 155.25 156.75 0.3M
2025-09-02 162.65 172.75 154.65 156.10 0.8M
2025-09-01 153.10 163.55 151.85 159.40 0.4M
2025-08-29 147.02 157.00 147.02 151.24 0.5M
2025-08-28 146.03 150.35 145.87 146.99 0.1M
2025-08-26 145.72 155.50 145.72 147.63 0.5M
2025-08-25 154.79 154.79 144.10 145.77 0.1M
2025-08-22 158.12 159.50 150.01 152.16 0.2M
2025-08-21 155.35 163.72 153.87 158.02 0.6M
2025-08-20 147.50 157.97 146.85 153.91 0.6M
2025-08-19 146.41 151.08 141.43 148.27 0.5M
2025-08-18 141.80 155.93 139.19 146.60 1.3M
2025-08-14 146.12 146.99 139.60 141.76 2.3M
2025-08-13 148.51 159.17 138.01 148.56 10.5M
2025-08-12 121.61 138.04 121.61 137.54 3.9M
2025-08-11 105.00 115.04 102.92 115.04 1.1M
2025-08-08 98.80 100.00 95.00 95.87 0.0M
2025-08-07 93.05 99.19 93.05 98.47 0.1M
2025-08-06 102.00 102.00 96.00 96.16 0.0M
2025-08-05 101.16 103.00 97.77 98.53 0.0M
2025-08-04 98.99 102.60 95.01 101.88 0.0M
2025-08-01 97.32 98.99 96.59 97.47 0.0M
2025-07-31 97.61 99.08 95.25 97.30 0.1M
2025-07-30 93.04 100.97 93.04 99.39 0.1M
2025-07-29 90.65 93.00 89.66 92.69 0.2M
2025-07-28 94.00 94.04 89.80 90.85 0.2M
2025-07-25 90.31 95.41 90.01 93.88 0.3M
2025-07-24 90.15 92.74 89.06 91.09 0.0M
2025-07-23 89.15 91.02 87.73 89.85 0.0M
2025-07-22 90.95 90.96 88.81 89.05 0.0M
2025-07-21 91.20 92.46 89.71 90.80 0.0M
2025-07-18 94.00 94.75 89.77 91.04 0.1M
2025-07-17 86.92 94.99 86.11 91.85 0.2M
2025-07-16 84.93 86.33 84.93 86.04 0.0M
2025-07-15 85.23 86.38 84.72 85.49 0.0M
2025-07-14 85.00 85.51 84.15 85.20 0.0M
2025-07-11 85.56 85.58 84.00 84.28 0.0M
2025-07-10 84.99 86.28 84.68 85.56 0.0M
2025-07-09 83.79 86.50 82.73 84.54 0.0M
2025-07-08 84.14 84.37 81.81 82.84 0.0M
2025-07-07 85.86 85.86 82.70 83.20 0.0M
2025-07-04 85.19 85.51 82.65 83.86 0.1M
2025-07-03 85.15 85.80 84.20 84.89 0.0M
2025-07-02 85.69 85.97 84.75 85.07 0.0M
2025-07-01 86.20 86.25 85.00 85.46 0.0M
2025-06-30 86.60 88.74 84.95 85.19 0.0M
2025-06-27 87.00 88.01 85.41 86.18 0.0M
2025-06-26 87.85 89.12 84.59 85.71 0.0M
2025-06-25 87.37 87.98 86.20 86.69 0.0M
2025-06-24 86.55 88.68 86.20 86.62 0.0M
2025-06-23 87.49 88.00 85.70 86.28 0.0M
2025-06-20 87.84 88.63 86.50 87.14 0.0M
2025-06-19 90.00 91.25 86.30 87.62 0.0M
2025-06-18 93.49 93.49 89.80 90.09 0.0M
2025-06-17 93.27 94.15 91.45 92.12 0.0M
2025-06-16 90.15 93.26 90.15 93.06 0.0M
2025-06-13 95.25 95.25 92.34 92.68 0.0M
2025-06-12 96.08 96.08 93.50 95.09 0.0M
2025-06-11 96.06 97.45 95.12 95.61 0.0M
2025-06-10 98.00 98.00 95.79 96.06 0.0M
2025-06-09 97.70 98.71 95.57 96.51 0.0M
2025-06-06 95.20 97.90 95.10 95.68 0.0M
2025-06-05 98.50 98.50 95.17 96.72 0.0M
2025-06-04 101.12 101.12 94.23 94.66 0.0M
2025-06-03 100.40 103.39 98.89 99.14 0.0M
2025-06-02 100.45 103.99 100.00 100.86 0.0M
2025-05-30 107.00 109.00 98.21 99.91 0.1M
2025-05-29 104.99 107.52 103.05 104.08 0.0M
2025-05-28 105.29 108.08 103.28 105.01 0.0M
2025-05-27 97.49 108.06 97.49 106.83 0.1M
2025-05-26 100.01 102.00 94.65 96.80 0.0M
2025-05-23 107.80 107.80 99.00 101.54 0.0M
2025-05-22 99.10 100.76 98.49 99.43 0.0M
2025-05-21 101.01 104.81 99.13 100.02 0.0M
2025-05-20 98.00 107.00 96.97 103.20 0.1M
2025-05-19 92.01 102.73 92.01 97.45 0.1M
2025-05-16 93.60 99.39 93.00 94.60 0.0M
2025-05-15 88.00 102.86 86.34 95.56 0.1M
2025-05-14 83.95 88.40 83.22 87.50 0.0M
2025-05-13 83.89 83.95 81.99 83.83 0.0M
2025-05-12 83.50 83.50 79.93 82.11 0.0M
2025-05-09 79.15 79.50 76.75 78.52 0.0M
2025-05-08 83.41 83.41 80.00 80.77 0.0M
2025-05-07 75.01 83.01 75.01 82.67 0.0M
2025-05-06 83.61 84.10 79.00 80.26 0.0M
2025-05-05 83.29 84.61 82.11 83.28 0.0M
2025-05-02 83.25 84.90 82.89 83.42 0.0M
2025-04-30 86.18 86.56 82.30 83.04 0.0M
2025-04-29 87.99 87.99 84.98 85.83 0.0M
2025-04-28 86.12 86.97 84.97 86.42 0.0M
2025-04-25 87.35 88.31 82.92 86.12 0.0M
2025-04-24 88.98 90.50 86.02 86.64 0.0M
2025-04-23 90.10 90.93 86.80 87.50 0.0M
2025-04-22 88.00 91.83 86.29 89.06 0.0M
2025-04-21 87.75 87.75 85.48 86.18 0.0M
2025-04-17 84.31 86.39 84.08 85.80 0.0M
2025-04-16 82.67 87.48 82.55 84.31 0.0M
2025-04-15 79.50 84.40 79.23 82.82 0.0M
2025-04-11 80.95 81.51 77.69 78.58 0.0M
2025-04-09 79.36 79.85 77.61 78.97 0.0M
2025-04-08 82.50 82.64 77.31 80.56 0.0M
2025-04-07 69.25 80.63 69.25 79.81 0.0M
2025-04-04 87.20 87.40 83.40 85.38 0.0M
2025-04-03 84.56 89.10 84.56 87.49 0.0M
2025-04-02 87.99 88.85 86.15 87.29 0.0M
2025-04-01 85.15 90.00 84.21 88.88 0.0M
2025-03-28 84.21 87.39 84.21 85.44 0.0M
2025-03-27 82.11 85.57 82.00 84.21 0.0M
2025-03-26 81.11 86.30 80.76 85.30 0.0M
2025-03-25 80.39 82.82 78.76 82.13 0.0M
2025-03-24 78.00 81.52 77.16 77.73 0.0M
2025-03-21 77.01 81.84 76.82 79.05 0.1M
2025-03-20 77.56 79.28 76.86 78.08 0.0M
2025-03-19 72.49 78.17 72.01 77.60 0.1M
2025-03-18 69.99 72.20 69.05 71.97 0.2M
2025-03-17 71.95 71.95 68.76 69.48 0.0M
2025-03-13 67.49 70.65 66.25 70.06 0.0M
2025-03-12 66.99 68.76 65.70 65.95 0.0M
2025-03-11 67.51 69.47 67.30 67.52 0.0M
2025-03-10 72.90 72.90 67.50 69.45 0.0M
2025-03-07 73.50 73.73 70.73 71.26 0.0M
2025-03-06 73.50 74.82 73.00 73.31 0.0M
2025-03-05 72.89 73.60 71.15 72.99 0.0M
2025-03-04 70.45 74.47 69.73 70.70 0.0M
2025-03-03 70.03 72.50 66.51 70.65 0.0M
2025-02-28 72.76 72.76 68.13 70.28 0.0M
2025-02-27 77.50 77.50 72.40 72.46 0.0M
2025-02-25 77.50 77.61 75.48 76.86 0.0M
2025-02-24 79.00 79.00 75.74 76.60 0.0M
2025-02-21 78.21 80.78 77.06 77.54 0.0M
2025-02-20 78.38 79.57 75.74 76.82 0.1M
2025-02-19 77.39 81.69 77.39 77.99 0.0M
2025-02-18 81.79 81.79 76.32 77.38 0.0M
2025-02-17 81.81 83.97 79.21 80.25 0.1M
2025-02-14 84.99 86.00 79.21 84.57 0.1M
2025-02-13 86.44 86.51 80.00 81.79 0.0M
2025-02-12 87.56 91.22 82.00 84.72 0.1M
2025-02-11 95.00 99.30 87.00 89.07 0.1M
2025-02-10 94.70 94.70 91.97 93.25 0.0M
2025-02-07 94.89 94.89 92.46 93.27 0.0M
2025-02-06 94.90 95.70 92.21 93.60 0.0M
2025-02-05 94.01 95.25 92.84 92.94 0.0M
2025-02-04 97.79 97.79 93.33 93.94 0.0M
2025-02-03 95.60 97.50 93.91 95.41 0.0M
2025-02-01 95.99 97.64 94.15 95.51 0.0M
2025-01-31 97.00 97.00 94.05 95.00 0.0M
2025-01-30 96.05 98.55 95.10 95.50 0.0M
2025-01-29 95.30 98.00 94.70 95.15 0.0M
2025-01-28 98.95 98.95 92.60 96.35 0.0M
2025-01-27 102.50 103.70 96.90 98.05 0.0M
2025-01-24 104.00 105.00 102.85 103.80 0.0M
2025-01-23 102.65 104.45 101.95 103.45 0.0M
2025-01-22 104.05 104.45 100.95 102.95 0.0M
2025-01-21 105.10 108.15 103.55 104.10 0.0M
2025-01-20 108.00 108.00 105.15 106.50 0.0M
2025-01-17 108.35 108.35 105.00 106.20 0.0M
2025-01-16 107.00 107.00 105.05 105.95 0.0M
2025-01-15 106.45 106.70 104.00 105.15 0.0M
2025-01-14 107.45 107.50 104.00 105.80 0.0M
2025-01-13 107.00 108.40 101.30 105.70 0.0M
2025-01-10 108.80 108.85 105.00 106.35 0.0M
2025-01-09 109.75 110.90 107.65 108.80 0.0M
2025-01-08 113.10 115.30 108.65 109.45 0.0M
2025-01-07 112.00 113.15 110.65 111.30 0.0M
2025-01-06 122.95 122.95 110.00 111.50 0.0M
2025-01-03 117.25 124.35 117.25 119.65 0.0M
2025-01-02 118.25 124.50 116.50 118.10 0.1M
2025-01-01 118.40 118.80 114.90 118.25 0.0M