Yatra Online Limited (BOM:543992)
India · Delayed Price · Currency is INR 99.85
+0.15 (0.15%)
At close: Mar 17, 2026
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 99.80 | 102.75 | 99.30 | 99.85 | 99.85 | 0.15% | 51,631 |
| Mar 16, 2026 | 101.35 | 102.65 | 96.35 | 99.70 | 99.70 | - | 116,282 |
| Mar 13, 2026 | 104.65 | 104.70 | 98.70 | 99.70 | 99.70 | -4.78% | 96,155 |
| Mar 12, 2026 | 106.45 | 108.00 | 103.00 | 104.70 | 104.70 | -1.69% | 114,427 |
| Mar 11, 2026 | 109.80 | 111.35 | 105.00 | 106.50 | 106.50 | -3.01% | 74,903 |
| Mar 10, 2026 | 112.40 | 113.35 | 108.85 | 109.80 | 109.80 | -1.79% | 87,074 |
| Mar 9, 2026 | 108.65 | 113.75 | 104.00 | 111.80 | 111.80 | 2.80% | 101,589 |
| Mar 6, 2026 | 111.85 | 114.25 | 107.10 | 108.75 | 108.75 | -1.32% | 75,289 |
| Mar 5, 2026 | 119.65 | 122.40 | 109.10 | 110.20 | 110.20 | -5.85% | 251,887 |
| Mar 4, 2026 | 103.15 | 122.00 | 103.15 | 117.05 | 117.05 | 9.60% | 401,148 |
| Mar 2, 2026 | 105.65 | 116.00 | 102.40 | 106.80 | 106.80 | -10.18% | 305,588 |
| Feb 27, 2026 | 119.60 | 123.70 | 117.50 | 118.90 | 118.90 | -0.59% | 144,298 |
| Feb 26, 2026 | 115.95 | 121.85 | 111.50 | 119.60 | 119.60 | 4.87% | 450,391 |
| Feb 25, 2026 | 112.95 | 116.45 | 100.60 | 114.05 | 114.05 | -1.85% | 981,328 |
| Feb 24, 2026 | 143.25 | 143.55 | 114.55 | 116.20 | 116.20 | -18.83% | 311,686 |
| Feb 23, 2026 | 147.20 | 149.40 | 142.00 | 143.15 | 143.15 | -2.72% | 38,447 |
| Feb 20, 2026 | 154.20 | 154.30 | 146.00 | 147.15 | 147.15 | -4.54% | 45,279 |
| Feb 19, 2026 | 158.60 | 160.50 | 152.20 | 154.15 | 154.15 | -2.78% | 33,811 |
| Feb 18, 2026 | 154.85 | 163.80 | 153.00 | 158.55 | 158.55 | 1.96% | 54,354 |
| Feb 17, 2026 | 162.00 | 162.50 | 151.80 | 155.50 | 155.50 | -3.98% | 46,210 |
| Feb 16, 2026 | 164.25 | 170.65 | 160.55 | 161.95 | 161.95 | -3.08% | 73,280 |
| 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 |