open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Dec 08, 2025 >>   ABB 5056.3 [ -2.22 ]ACC 1795.05 [ -0.19 ]AMBUJA CEM 529.25 [ -0.86 ]ASIAN PAINTS 2925.8 [ -1.39 ]AXIS BANK 1273.6 [ -0.72 ]BAJAJ AUTO 9021.85 [ -0.94 ]BANKOFBARODA 285.05 [ -2.58 ]BHARTI AIRTE 2085.95 [ -1.03 ]BHEL 269.7 [ -2.90 ]BPCL 357.55 [ -0.75 ]BRITANIAINDS 5844.9 [ -1.95 ]CIPLA 1497.45 [ -1.52 ]COAL INDIA 377.15 [ -0.78 ]COLGATEPALMO 2143.05 [ -1.00 ]DABUR INDIA 504.65 [ -1.01 ]DLF 687.45 [ -4.51 ]DRREDDYSLAB 1267.15 [ -0.62 ]GAIL 166.9 [ -1.82 ]GRASIM INDS 2742.35 [ -0.08 ]HCLTECHNOLOG 1688 [ 0.31 ]HDFC BANK 1003.1 [ 0.00 ]HEROMOTOCORP 6163 [ -2.97 ]HIND.UNILEV 2314.4 [ -1.05 ]HINDALCO 819.05 [ -0.50 ]ICICI BANK 1389.4 [ -0.19 ]INDIANHOTELS 717.7 [ -1.78 ]INDUSINDBANK 841.25 [ -3.30 ]INFOSYS 1610.05 [ -0.37 ]ITC LTD 402.15 [ -0.65 ]JINDALSTLPOW 995.8 [ -1.09 ]KOTAK BANK 2131.6 [ -1.07 ]L&T 3995.7 [ -1.05 ]LUPIN 2071.35 [ -1.25 ]MAH&MAH 3681.05 [ -0.95 ]MARUTI SUZUK 16182.2 [ -0.58 ]MTNL 34.98 [ -4.43 ]NESTLE 1215.2 [ -2.52 ]NIIT 88.5 [ -3.13 ]NMDC 74.66 [ -2.33 ]NTPC 319.45 [ -1.22 ]ONGC 238.45 [ -1.20 ]PNB 115.95 [ -4.72 ]POWER GRID 265.2 [ -1.69 ]RIL 1542.55 [ 0.11 ]SBI 956.1 [ -1.58 ]SESA GOA 511.8 [ -2.41 ]SHIPPINGCORP 223.45 [ -3.81 ]SUNPHRMINDS 1795.3 [ -0.53 ]TATA CHEM 762.5 [ -1.47 ]TATA GLOBAL 1145.25 [ -1.49 ]TATA MOTORS 348.1 [ -1.53 ]TATA STEEL 163.45 [ -2.18 ]TATAPOWERCOM 374.3 [ -2.60 ]TCS 3237.9 [ -0.03 ]TECH MAHINDR 1591.75 [ 1.40 ]ULTRATECHCEM 11532 [ -0.58 ]UNITED SPIRI 1428.75 [ -1.81 ]WIPRO 261.25 [ 0.48 ]ZEETELEFILMS 93.75 [ -3.85 ] BSE NSE
Yatra Online Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 543992ISIN: INE0JR601024INDUSTRY: Tours & Travels

BSE   ` 161.50   Open: 173.90   Today's Range 160.20
173.90
-11.25 ( -6.97 %) Prev Close: 172.75 52 Week Range 65.70
201.85
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 201.85 17/11/2025 65.70 12/03/2025
NSE 202.00 17/11/2025 65.51 12/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
08/12/2025173.9008/12/2025160.2008/12/2025
05/12/2025190.3504/12/2025172.0005/12/2025
28/11/2025179.1524/11/2025160.4525/11/2025
21/11/2025201.8517/11/2025175.2021/11/2025
14/11/2025196.7012/11/2025140.6010/11/2025
07/11/2025147.3004/11/2025139.8004/11/2025
31/10/2025156.5029/10/2025141.7030/10/2025
24/10/2025172.0021/10/2025152.5024/10/2025
17/10/2025172.5016/10/2025153.9514/10/2025
10/10/2025176.4008/10/2025144.5006/10/2025
03/10/2025146.8503/10/2025138.3030/09/2025
26/09/2025154.0022/09/2025139.6026/09/2025
19/09/2025167.4017/09/2025148.0019/09/2025
12/09/2025173.8012/09/2025151.1508/09/2025
05/09/2025172.7502/09/2025150.3005/09/2025
29/08/2025157.0029/08/2025144.1025/08/2025
22/08/2025163.7221/08/2025139.1918/08/2025
14/08/2025159.1713/08/2025102.9211/08/2025
08/08/2025103.0005/08/202593.0507/08/2025
01/08/2025100.9730/07/202589.6629/07/2025
25/07/202595.4125/07/202587.7323/07/2025
18/07/202594.9917/07/202584.1514/07/2025
11/07/202586.5009/07/202581.8108/07/2025
04/07/202588.7430/06/202582.6504/07/2025
27/06/202589.1226/06/202584.5926/06/2025
20/06/202594.1517/06/202586.3019/06/2025
13/06/202598.7109/06/202592.3413/06/2025
06/06/2025103.9902/06/202594.2304/06/2025
30/05/2025109.0030/05/202594.6526/05/2025
23/05/2025107.8023/05/202592.0119/05/2025
16/05/2025102.8615/05/202579.9312/05/2025
09/05/202584.6105/05/202575.0107/05/2025
02/05/202587.9929/04/202582.3030/04/2025
25/04/202591.8322/04/202582.9225/04/2025
17/04/202587.4816/04/202579.2315/04/2025
11/04/202582.6408/04/202569.2507/04/2025
04/04/202590.0001/04/202583.4004/04/2025
28/03/202587.3928/03/202577.1624/03/2025
21/03/202581.8421/03/202568.7617/03/2025
13/03/202572.9010/03/202565.7012/03/2025
07/03/202574.8206/03/202566.5103/03/2025
28/02/202579.0024/02/202568.1328/02/2025
21/02/202583.9717/02/202575.7420/02/2025
14/02/202599.3011/02/202579.2114/02/2025
07/02/202597.7904/02/202592.2106/02/2025
01/02/2025103.7027/01/202592.6028/01/2025
24/01/2025108.1521/01/2025100.9522/01/2025
17/01/2025108.4013/01/2025101.3013/01/2025
10/01/2025122.9506/01/2025105.0010/01/2025
03/01/2025124.5002/01/202595.0030/12/2024
31/12/2024118.8031/12/202495.0030/12/2024
27/12/2024116.0027/12/2024109.7023/12/2024
20/12/2024119.8017/12/2024111.0016/12/2024
13/12/2024114.7511/12/2024107.4009/12/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion