Yatra Online Limited (BOM:543992)
India · Delayed Price · Currency is INR 101.55
+0.70 (0.69%)
At close: Oct 6, 2026
BOM:543992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 101.05 | 102.00 | 100.65 | 101.60 | 101.60 | 0.05% | 24,749 |
| Oct 6, 2026 | 100.85 | 101.80 | 100.25 | 101.55 | 101.55 | 0.69% | 39,783 |
| Oct 5, 2026 | 100.40 | 102.30 | 98.55 | 100.85 | 100.85 | 2.33% | 45,790 |
| Oct 1, 2026 | 99.50 | 103.85 | 97.35 | 98.55 | 98.55 | -1.50% | 117,860 |
| Sep 30, 2026 | 102.50 | 104.05 | 99.05 | 100.05 | 100.05 | -1.38% | 66,478 |
| Sep 29, 2026 | 101.65 | 102.20 | 98.45 | 101.45 | 101.45 | -0.15% | 36,904 |
| Sep 28, 2026 | 104.30 | 105.05 | 101.15 | 101.60 | 101.60 | -2.35% | 62,075 |
| Sep 25, 2026 | 103.95 | 105.55 | 102.00 | 104.05 | 104.05 | -1.19% | 55,817 |
| Sep 24, 2026 | 108.60 | 108.90 | 104.60 | 105.30 | 105.30 | -3.22% | 50,353 |
| Sep 23, 2026 | 109.80 | 111.55 | 107.40 | 108.80 | 108.80 | -0.05% | 51,907 |
| Sep 22, 2026 | 104.55 | 111.00 | 104.45 | 108.85 | 108.85 | 4.92% | 106,544 |
| Sep 21, 2026 | 105.15 | 105.15 | 103.25 | 103.75 | 103.75 | -0.72% | 25,488 |
| Sep 18, 2026 | 103.55 | 106.45 | 103.55 | 104.50 | 104.50 | 0.24% | 35,913 |
| Sep 17, 2026 | 102.70 | 104.90 | 102.10 | 104.25 | 104.25 | 1.66% | 44,709 |
| Sep 16, 2026 | 107.10 | 108.00 | 101.85 | 102.55 | 102.55 | -5.22% | 94,597 |
| Sep 15, 2026 | 115.40 | 115.40 | 107.60 | 108.20 | 108.20 | -6.24% | 65,003 |
| 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% | 272,282 |
| 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% | 75,007 |
| 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 |