Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	162.65	175.15	157.10	167.10	167.10	0.45%	500,560
Feb 12, 2026	140.05	169.90	136.55	166.35	166.35	10.68%	1,196,538
Feb 11, 2026	149.85	153.50	147.90	150.30	150.30	1.28%	57,488
Feb 10, 2026	149.80	150.00	147.10	148.40	148.40	-0.90%	49,802
Feb 9, 2026	148.05	151.30	147.05	149.75	149.75	1.39%	34,725
Feb 6, 2026	141.00	148.90	139.85	147.70	147.70	2.46%	62,052
Feb 5, 2026	146.70	146.75	143.00	144.15	144.15	-1.74%	22,181
Feb 4, 2026	150.50	151.75	143.55	146.70	146.70	-3.49%	34,957
Feb 3, 2026	152.70	153.30	148.00	152.00	152.00	4.40%	23,285
Feb 2, 2026	145.05	148.20	141.70	145.60	145.60	0.80%	23,810
Feb 1, 2026	147.50	154.55	143.40	144.45	144.45	-2.00%	65,510
Jan 30, 2026	146.25	149.50	145.60	147.40	147.40	-0.44%	18,378
Jan 29, 2026	153.35	153.35	146.00	148.05	148.05	-1.56%	22,536
Jan 28, 2026	145.25	154.00	145.25	150.40	150.40	3.51%	47,799
Jan 27, 2026	144.00	147.05	140.55	145.30	145.30	0.97%	47,512
Jan 23, 2026	149.40	149.45	140.25	143.90	143.90	-3.62%	56,237
Jan 22, 2026	151.50	154.90	147.85	149.30	149.30	-1.42%	37,003
Jan 21, 2026	145.00	154.75	144.95	151.45	151.45	4.20%	149,695
Jan 20, 2026	153.00	153.45	144.50	145.35	145.35	-5.59%	62,455
Jan 19, 2026	159.20	160.75	152.60	153.95	153.95	-4.29%	37,326
Jan 16, 2026	163.00	166.55	160.00	160.85	160.85	-0.12%	84,342
Jan 14, 2026	164.35	165.45	160.00	161.05	161.05	-1.92%	39,246
Jan 13, 2026	165.00	166.65	163.10	164.20	164.20	0.95%	26,678
Jan 12, 2026	164.55	164.55	156.30	162.65	162.65	-0.31%	79,478
Jan 9, 2026	163.45	166.40	161.30	163.15	163.15	-1.95%	44,199
Jan 8, 2026	172.70	176.00	164.10	166.40	166.40	-3.59%	64,701
Jan 7, 2026	170.70	176.00	170.70	172.60	172.60	1.17%	51,527
Jan 6, 2026	174.20	174.50	166.40	170.60	170.60	-2.21%	121,906
Jan 5, 2026	174.05	175.45	171.90	174.45	174.45	-0.29%	40,908
Jan 2, 2026	175.85	177.00	173.10	174.95	174.95	-0.77%	44,017
Jan 1, 2026	173.55	178.55	173.55	176.30	176.30	1.64%	62,937
Dec 31, 2025	177.55	177.55	170.25	173.45	173.45	-2.23%	45,759
Dec 30, 2025	175.05	180.00	174.65	177.40	177.40	2.10%	121,119
Dec 29, 2025	180.50	183.65	173.00	173.75	173.75	-2.72%	80,159
Dec 26, 2025	180.30	180.30	175.35	178.60	178.60	-0.92%	40,415
Dec 24, 2025	179.85	191.00	177.30	180.25	180.25	0.50%	196,183
Dec 23, 2025	181.75	181.75	176.00	179.35	179.35	0.62%	30,517
Dec 22, 2025	177.95	183.10	175.80	178.25	178.25	2.09%	130,157
Dec 19, 2025	177.00	178.80	173.95	174.60	174.60	-1.02%	55,727
Dec 18, 2025	173.40	177.70	168.55	176.40	176.40	1.73%	121,873
Dec 17, 2025	179.50	180.95	171.25	173.40	173.40	-3.59%	105,951
Dec 16, 2025	176.40	184.15	175.00	179.85	179.85	1.98%	166,322
Dec 15, 2025	174.55	178.65	174.55	176.35	176.35	-0.31%	56,282
Dec 12, 2025	177.80	181.35	175.45	176.90	176.90	-2.02%	91,336
Dec 11, 2025	164.65	183.00	164.05	180.55	180.55	9.66%	317,256
Dec 10, 2025	167.90	167.95	162.60	164.65	164.65	-2.08%	72,384
Dec 9, 2025	160.10	170.90	156.40	168.15	168.15	4.12%	156,960
Dec 8, 2025	173.90	173.90	160.20	161.50	161.50	-6.51%	134,841
Dec 5, 2025	179.70	181.15	172.00	172.75	172.75	-3.87%	101,757
Dec 4, 2025	174.65	190.35	174.65	179.70	179.70	2.89%	448,495