Yatra Online Limited (BOM:543992)
India · Delayed Price · Currency is INR 115.40
+1.35 (1.18%)
At close: Sep 11, 2026
BOM:543992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 113.85 | 117.00 | 111.40 | 115.40 | 115.40 | 1.18% | 108,474 |
| Sep 10, 2026 | 115.50 | 116.30 | 113.60 | 114.05 | 114.05 | -0.61% | 111,022 |
| Sep 9, 2026 | 113.00 | 116.10 | 112.90 | 114.75 | 114.75 | 0.88% | 272,278 |
| Sep 8, 2026 | 115.00 | 115.30 | 112.80 | 113.75 | 113.75 | -1.17% | 329,474 |
| Sep 7, 2026 | 113.55 | 117.25 | 112.40 | 115.10 | 115.10 | 1.37% | 261,669 |
| Sep 4, 2026 | 113.50 | 116.10 | 113.30 | 113.55 | 113.55 | 0.13% | 215,778 |
| Sep 3, 2026 | 114.95 | 115.50 | 112.25 | 113.40 | 113.40 | -0.70% | 217,003 |
| Sep 2, 2026 | 113.60 | 115.15 | 110.50 | 114.20 | 114.20 | 0.18% | 296,342 |
| Sep 1, 2026 | 106.60 | 115.65 | 106.60 | 114.00 | 114.00 | 7.09% | 326,984 |
| Aug 31, 2026 | 107.90 | 107.90 | 105.70 | 106.45 | 106.45 | -3.27% | 58,462 |
| Aug 28, 2026 | 108.50 | 111.80 | 105.65 | 110.05 | 110.05 | 2.04% | 45,001 |
| Aug 27, 2026 | 113.75 | 113.75 | 107.35 | 107.85 | 107.85 | -4.39% | 75,002 |
| Aug 26, 2026 | 114.90 | 114.90 | 112.60 | 112.80 | 112.80 | -0.92% | 45,104 |
| Aug 25, 2026 | 115.00 | 115.00 | 113.15 | 113.85 | 113.85 | -1.47% | 80,560 |
| Aug 24, 2026 | 119.00 | 119.00 | 114.55 | 115.55 | 115.55 | -1.20% | 73,160 |
| Aug 21, 2026 | 115.40 | 119.70 | 113.80 | 116.95 | 116.95 | 2.05% | 151,270 |
| Aug 20, 2026 | 112.60 | 116.95 | 112.60 | 114.60 | 114.60 | 0.92% | 69,702 |
| Aug 19, 2026 | 116.70 | 116.70 | 112.80 | 113.55 | 113.55 | -1.60% | 138,140 |
| Aug 18, 2026 | 113.95 | 117.00 | 112.90 | 115.40 | 115.40 | 1.14% | 166,071 |
| Aug 17, 2026 | 114.95 | 116.15 | 112.55 | 114.10 | 114.10 | 0.09% | 140,995 |
| Aug 14, 2026 | 116.55 | 119.50 | 110.70 | 114.00 | 114.00 | -1.89% | 262,120 |
| Aug 13, 2026 | 112.50 | 121.80 | 108.65 | 116.20 | 116.20 | -1.78% | 1,410,151 |
| Aug 12, 2026 | 115.85 | 120.45 | 113.30 | 118.30 | 118.30 | 3.50% | 276,495 |
| Aug 11, 2026 | 104.40 | 115.00 | 103.40 | 114.30 | 114.30 | 9.38% | 246,769 |
| Aug 10, 2026 | 105.70 | 105.70 | 101.30 | 104.50 | 104.50 | -2.34% | 81,240 |
| Aug 7, 2026 | 109.70 | 111.25 | 106.20 | 107.00 | 107.00 | -2.95% | 48,504 |
| Aug 6, 2026 | 111.45 | 111.45 | 108.90 | 110.25 | 110.25 | 0.05% | 32,514 |
| Aug 5, 2026 | 109.75 | 111.35 | 107.20 | 110.20 | 110.20 | 3.09% | 63,294 |
| Aug 4, 2026 | 108.00 | 108.20 | 106.50 | 106.90 | 106.90 | -0.47% | 27,102 |
| Aug 3, 2026 | 109.00 | 109.15 | 106.80 | 107.40 | 107.40 | 0.75% | 64,967 |
| Jul 31, 2026 | 109.00 | 109.00 | 106.00 | 106.60 | 106.60 | 0.47% | 20,568 |
| Jul 30, 2026 | 107.35 | 107.90 | 105.90 | 106.10 | 106.10 | -1.90% | 25,618 |
| Jul 29, 2026 | 107.70 | 109.15 | 107.35 | 108.15 | 108.15 | 0.70% | 34,661 |
| Jul 28, 2026 | 110.85 | 112.25 | 107.00 | 107.40 | 107.40 | -2.94% | 118,516 |
| Jul 27, 2026 | 107.55 | 111.40 | 107.50 | 110.65 | 110.65 | 2.79% | 161,101 |
| Jul 24, 2026 | 106.85 | 108.10 | 104.95 | 107.65 | 107.65 | 0.33% | 110,063 |
| Jul 23, 2026 | 105.95 | 108.00 | 105.35 | 107.30 | 107.30 | 2.19% | 70,005 |
| Jul 22, 2026 | 109.00 | 109.00 | 103.95 | 105.00 | 105.00 | -2.60% | 110,811 |
| Jul 21, 2026 | 108.40 | 108.80 | 107.10 | 107.80 | 107.80 | -0.46% | 44,836 |
| Jul 20, 2026 | 107.50 | 108.90 | 106.90 | 108.30 | 108.30 | -0.51% | 31,591 |
| Jul 17, 2026 | 108.60 | 109.30 | 107.35 | 108.85 | 108.85 | 0.05% | 29,216 |
| Jul 16, 2026 | 111.30 | 112.40 | 108.20 | 108.80 | 108.80 | -1.63% | 34,620 |
| Jul 15, 2026 | 109.45 | 113.00 | 109.45 | 110.60 | 110.60 | 0.14% | 57,222 |
| Jul 14, 2026 | 112.65 | 114.10 | 109.90 | 110.45 | 110.45 | -3.41% | 52,514 |
| Jul 13, 2026 | 114.00 | 116.65 | 111.75 | 114.35 | 114.35 | 0.13% | 148,171 |
| Jul 10, 2026 | 112.15 | 117.85 | 112.15 | 114.20 | 114.20 | 1.20% | 113,284 |
| Jul 9, 2026 | 108.05 | 114.45 | 107.95 | 112.85 | 112.85 | 3.72% | 94,904 |
| Jul 8, 2026 | 111.05 | 113.60 | 107.85 | 108.80 | 108.80 | -3.93% | 123,657 |
| Jul 7, 2026 | 114.50 | 115.35 | 112.15 | 113.25 | 113.25 | -0.48% | 41,487 |
| Jul 6, 2026 | 117.45 | 117.85 | 112.00 | 113.80 | 113.80 | -2.90% | 111,572 |