Yatra Online Limited (NSE:YATRA)
India · Delayed Price · Currency is INR 152.24
-5.98 (-3.78%)
Aug 22, 2025, 3:29 PM IST
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 157.91 | 159.85 | 148.35 | 152.24 | 152.24 | -3.78% | 2,494,787 |
| Aug 21, 2025 | 154.80 | 163.50 | 154.12 | 158.22 | 158.22 | 2.72% | 6,896,989 |
| Aug 20, 2025 | 147.00 | 157.90 | 146.21 | 154.03 | 154.03 | 3.79% | 6,762,095 |
| Aug 19, 2025 | 146.00 | 150.78 | 141.11 | 148.40 | 148.40 | 1.13% | 4,318,192 |
| Aug 18, 2025 | 142.70 | 155.85 | 139.17 | 146.74 | 146.74 | 3.56% | 6,350,948 |
| Aug 14, 2025 | 147.00 | 147.00 | 139.35 | 141.69 | 141.69 | -4.66% | 11,667,995 |
| Aug 13, 2025 | 150.00 | 159.40 | 138.09 | 148.62 | 148.62 | 8.39% | 83,164,062 |
| Aug 12, 2025 | 125.00 | 137.88 | 123.00 | 137.11 | 137.11 | 19.33% | 30,703,291 |
| Aug 11, 2025 | 106.00 | 114.90 | 103.10 | 114.90 | 114.90 | 20.00% | 8,930,571 |
| Aug 8, 2025 | 97.60 | 100.60 | 94.25 | 95.75 | 95.75 | -3.17% | 479,853 |
| Aug 7, 2025 | 96.45 | 99.30 | 93.71 | 98.88 | 98.88 | 2.83% | 371,582 |
| Aug 6, 2025 | 99.39 | 100.88 | 95.50 | 96.16 | 96.16 | -2.47% | 335,838 |
| Aug 5, 2025 | 101.97 | 103.25 | 97.68 | 98.60 | 98.60 | -3.30% | 578,855 |
| Aug 4, 2025 | 98.01 | 103.00 | 95.13 | 101.97 | 101.97 | 4.39% | 797,237 |
| Aug 1, 2025 | 96.70 | 99.08 | 96.50 | 97.68 | 97.68 | 0.36% | 280,240 |
| Jul 31, 2025 | 98.00 | 99.15 | 95.61 | 97.33 | 97.33 | -1.96% | 700,122 |
| Jul 30, 2025 | 93.50 | 100.99 | 92.52 | 99.28 | 99.28 | 7.09% | 1,628,977 |
| Jul 29, 2025 | 90.94 | 93.41 | 89.74 | 92.71 | 92.71 | 1.95% | 257,750 |
| Jul 28, 2025 | 94.00 | 94.44 | 89.63 | 90.94 | 90.94 | -3.38% | 422,757 |
| Jul 25, 2025 | 91.14 | 95.00 | 90.00 | 94.12 | 94.12 | 3.24% | 542,941 |
| Jul 24, 2025 | 90.25 | 92.90 | 88.84 | 91.17 | 91.17 | 1.35% | 395,859 |
| Jul 23, 2025 | 89.63 | 90.94 | 87.63 | 89.96 | 89.96 | 0.86% | 224,367 |
| Jul 22, 2025 | 90.47 | 91.49 | 88.60 | 89.19 | 89.19 | -1.84% | 192,489 |
| Jul 21, 2025 | 91.00 | 91.98 | 89.60 | 90.86 | 90.86 | -0.23% | 359,759 |
| Jul 18, 2025 | 94.70 | 95.00 | 89.52 | 91.07 | 91.07 | -0.70% | 1,159,101 |
| Jul 17, 2025 | 86.50 | 95.03 | 86.50 | 91.71 | 91.71 | 6.57% | 1,882,779 |
| Jul 16, 2025 | 84.60 | 86.34 | 84.60 | 86.06 | 86.06 | 0.88% | 110,211 |
| Jul 15, 2025 | 85.15 | 86.47 | 84.25 | 85.31 | 85.31 | 0.45% | 149,895 |
| Jul 14, 2025 | 84.37 | 85.54 | 83.94 | 84.93 | 84.93 | 0.66% | 117,316 |
| Jul 11, 2025 | 85.00 | 86.00 | 83.48 | 84.37 | 84.37 | -1.31% | 150,373 |
| Jul 10, 2025 | 84.85 | 87.00 | 84.73 | 85.49 | 85.49 | 1.05% | 161,545 |
| Jul 9, 2025 | 83.44 | 86.74 | 82.51 | 84.60 | 84.60 | 2.15% | 247,650 |
| Jul 8, 2025 | 83.90 | 84.40 | 81.80 | 82.82 | 82.82 | -0.43% | 199,663 |
| Jul 7, 2025 | 84.45 | 84.79 | 82.63 | 83.18 | 83.18 | -0.87% | 139,948 |
| Jul 4, 2025 | 85.45 | 85.45 | 82.48 | 83.91 | 83.91 | -1.11% | 310,269 |
| Jul 3, 2025 | 85.35 | 85.81 | 84.16 | 84.85 | 84.85 | -0.12% | 186,431 |
| Jul 2, 2025 | 85.70 | 86.15 | 84.70 | 84.95 | 84.95 | -0.36% | 353,752 |
| Jul 1, 2025 | 86.25 | 86.40 | 84.94 | 85.26 | 85.26 | -0.23% | 155,398 |
| Jun 30, 2025 | 86.20 | 88.94 | 84.89 | 85.46 | 85.46 | -0.79% | 280,702 |
| Jun 27, 2025 | 86.70 | 88.26 | 85.31 | 86.14 | 86.14 | 0.33% | 311,450 |
| Jun 26, 2025 | 88.20 | 89.33 | 84.75 | 85.86 | 85.86 | -1.14% | 412,923 |
| Jun 25, 2025 | 87.37 | 87.88 | 86.01 | 86.85 | 86.85 | 0.50% | 359,268 |
| Jun 24, 2025 | 86.40 | 89.99 | 85.91 | 86.42 | 86.42 | 0.14% | 247,512 |
| Jun 23, 2025 | 87.00 | 88.00 | 85.80 | 86.30 | 86.30 | -1.07% | 190,743 |
| Jun 20, 2025 | 87.66 | 88.90 | 86.26 | 87.23 | 87.23 | 0.01% | 132,731 |
| Jun 19, 2025 | 90.52 | 91.51 | 86.00 | 87.22 | 87.22 | -3.10% | 242,742 |
| Jun 18, 2025 | 93.35 | 93.35 | 89.55 | 90.01 | 90.01 | -2.15% | 213,480 |
| Jun 17, 2025 | 93.00 | 94.14 | 91.50 | 91.99 | 91.99 | -1.18% | 148,850 |
| Jun 16, 2025 | 91.91 | 93.25 | 90.45 | 93.09 | 93.09 | 0.37% | 109,843 |
| Jun 13, 2025 | 93.11 | 94.62 | 92.30 | 92.75 | 92.75 | -2.48% | 174,047 |