Yatra Online Limited (BOM:543992)
India · Delayed Price · Currency is INR 166.55
-1.70 (-1.01%)
At close: Oct 20, 2025
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 165.15 | 172.00 | 165.15 | 167.65 | 167.65 | 0.66% | 63,038 |
| Oct 20, 2025 | 168.40 | 170.10 | 161.85 | 166.55 | 166.55 | -1.01% | 43,798 |
| Oct 17, 2025 | 164.95 | 170.55 | 163.25 | 168.25 | 168.25 | 2.40% | 88,923 |
| Oct 16, 2025 | 161.60 | 172.50 | 161.25 | 164.30 | 164.30 | 1.92% | 208,278 |
| Oct 15, 2025 | 158.05 | 164.55 | 156.25 | 161.20 | 161.20 | 1.86% | 57,277 |
| Oct 14, 2025 | 164.50 | 164.50 | 153.95 | 158.25 | 158.25 | -1.40% | 108,732 |
| Oct 13, 2025 | 159.05 | 167.40 | 159.05 | 160.50 | 160.50 | -1.14% | 97,298 |
| Oct 10, 2025 | 162.50 | 163.60 | 157.35 | 162.35 | 162.35 | 0.12% | 90,410 |
| Oct 9, 2025 | 162.75 | 166.50 | 158.50 | 162.15 | 162.15 | 1.19% | 101,417 |
| Oct 8, 2025 | 162.35 | 176.40 | 158.70 | 160.25 | 160.25 | 0.06% | 439,454 |
| Oct 7, 2025 | 156.60 | 162.95 | 152.95 | 160.15 | 160.15 | 3.86% | 291,371 |
| Oct 6, 2025 | 145.45 | 156.00 | 144.50 | 154.20 | 154.20 | 5.98% | 805,878 |
| Oct 3, 2025 | 144.95 | 146.85 | 141.30 | 145.50 | 145.50 | 1.32% | 35,490 |
| Oct 1, 2025 | 139.00 | 145.00 | 139.00 | 143.60 | 143.60 | 2.83% | 66,463 |
| Sep 30, 2025 | 141.40 | 142.05 | 138.30 | 139.65 | 139.65 | -1.10% | 42,615 |
| Sep 29, 2025 | 141.10 | 142.65 | 138.80 | 141.20 | 141.20 | 0.36% | 71,400 |
| Sep 26, 2025 | 146.90 | 146.90 | 139.60 | 140.70 | 140.70 | -3.23% | 87,630 |
| Sep 25, 2025 | 146.75 | 149.00 | 143.75 | 145.40 | 145.40 | -2.42% | 65,020 |
| Sep 24, 2025 | 148.80 | 149.80 | 145.80 | 149.00 | 149.00 | 1.50% | 83,137 |
| Sep 23, 2025 | 153.45 | 153.45 | 146.20 | 146.80 | 146.80 | -1.61% | 168,379 |
| Sep 22, 2025 | 153.65 | 154.00 | 147.90 | 149.20 | 149.20 | -1.68% | 128,200 |
| Sep 19, 2025 | 152.40 | 154.05 | 148.00 | 151.75 | 151.75 | -0.33% | 212,500 |
| Sep 18, 2025 | 164.85 | 164.85 | 151.45 | 152.25 | 152.25 | -6.34% | 212,640 |
| Sep 17, 2025 | 161.45 | 167.40 | 159.80 | 162.55 | 162.55 | 1.21% | 287,816 |
| Sep 16, 2025 | 161.85 | 165.00 | 159.30 | 160.60 | 160.60 | -0.28% | 154,969 |
| Sep 15, 2025 | 164.90 | 165.45 | 156.20 | 161.05 | 161.05 | -2.69% | 265,191 |
| Sep 12, 2025 | 166.70 | 173.80 | 161.25 | 165.50 | 165.50 | 1.56% | 337,297 |
| Sep 11, 2025 | 162.90 | 166.75 | 160.95 | 162.95 | 162.95 | 0.25% | 215,669 |
| Sep 10, 2025 | 163.30 | 166.85 | 159.05 | 162.55 | 162.55 | 0.22% | 197,820 |
| Sep 9, 2025 | 162.80 | 166.15 | 159.00 | 162.20 | 162.20 | 0.65% | 340,798 |
| Sep 8, 2025 | 153.55 | 164.70 | 151.15 | 161.15 | 161.15 | 5.12% | 323,070 |
| Sep 5, 2025 | 157.65 | 157.65 | 150.30 | 153.30 | 153.30 | -0.20% | 241,405 |
| Sep 4, 2025 | 159.90 | 170.00 | 151.95 | 153.60 | 153.60 | -2.01% | 955,091 |
| Sep 3, 2025 | 157.25 | 162.25 | 155.25 | 156.75 | 156.75 | 0.42% | 255,021 |
| Sep 2, 2025 | 162.65 | 172.75 | 154.65 | 156.10 | 156.10 | -2.07% | 781,479 |
| Sep 1, 2025 | 153.10 | 163.55 | 151.85 | 159.40 | 159.40 | 5.40% | 413,887 |
| Aug 29, 2025 | 147.02 | 157.00 | 147.02 | 151.24 | 151.24 | 2.89% | 453,738 |
| Aug 28, 2025 | 146.03 | 150.35 | 145.87 | 146.99 | 146.99 | -0.43% | 91,177 |
| Aug 26, 2025 | 145.72 | 155.50 | 145.72 | 147.63 | 147.63 | 1.28% | 529,862 |
| Aug 25, 2025 | 154.79 | 154.79 | 144.10 | 145.77 | 145.77 | -4.20% | 124,960 |
| Aug 22, 2025 | 158.12 | 159.50 | 150.01 | 152.16 | 152.16 | -3.71% | 216,103 |
| Aug 21, 2025 | 155.35 | 163.72 | 153.87 | 158.02 | 158.02 | 2.67% | 580,641 |
| Aug 20, 2025 | 147.50 | 157.97 | 146.85 | 153.91 | 153.91 | 3.80% | 573,325 |
| Aug 19, 2025 | 146.41 | 151.08 | 141.43 | 148.27 | 148.27 | 1.14% | 469,264 |
| Aug 18, 2025 | 141.80 | 155.93 | 139.19 | 146.60 | 146.60 | 3.41% | 1,273,073 |
| Aug 14, 2025 | 146.12 | 146.99 | 139.60 | 141.76 | 141.76 | -4.58% | 2,265,614 |
| Aug 13, 2025 | 148.51 | 159.17 | 138.01 | 148.56 | 148.56 | 8.01% | 10,547,280 |
| Aug 12, 2025 | 121.61 | 138.04 | 121.61 | 137.54 | 137.54 | 19.56% | 3,934,580 |
| Aug 11, 2025 | 105.00 | 115.04 | 102.92 | 115.04 | 115.04 | 20.00% | 1,135,040 |
| Aug 8, 2025 | 98.80 | 100.00 | 95.00 | 95.87 | 95.87 | -2.64% | 25,249 |