Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	100.40	107.49	99.80	106.65	106.65	6.82%	5,116,881
Mar 17, 2026	101.19	102.85	99.30	99.84	99.84	0.04%	2,847,467
Mar 16, 2026	100.46	102.81	96.21	99.80	99.80	0.21%	5,963,216
Mar 13, 2026	104.50	105.50	98.50	99.59	99.59	-4.89%	3,756,420
Mar 12, 2026	106.11	108.04	103.04	104.71	104.71	-1.65%	3,436,194
Mar 11, 2026	109.79	111.31	104.99	106.47	106.47	-3.02%	3,143,041
Mar 10, 2026	112.74	113.99	108.90	109.79	109.79	-1.88%	3,902,881
Mar 9, 2026	107.41	114.00	104.01	111.89	111.89	2.73%	3,163,282
Mar 6, 2026	111.31	114.49	107.06	108.92	108.92	-1.58%	2,832,119
Mar 5, 2026	119.28	122.50	109.00	110.67	110.67	-6.23%	6,405,586
Mar 4, 2026	105.00	122.24	103.30	118.02	118.02	10.86%	9,450,590
Mar 2, 2026	110.00	116.14	102.53	106.46	106.46	-10.24%	6,522,355
Feb 27, 2026	120.00	123.68	117.51	118.60	118.60	-0.84%	3,631,479
Feb 26, 2026	115.40	121.95	111.38	119.60	119.60	4.72%	13,607,150
Feb 25, 2026	111.55	116.40	100.54	114.21	114.21	-2.32%	29,959,660
Feb 24, 2026	144.00	144.00	114.64	116.92	116.92	-18.41%	10,981,995
Feb 23, 2026	150.00	150.89	141.81	143.30	143.30	-2.67%	1,291,126
Feb 20, 2026	152.00	154.58	146.10	147.23	147.23	-4.16%	1,604,165
Feb 19, 2026	159.87	160.89	152.00	153.62	153.62	-3.14%	1,034,415
Feb 18, 2026	155.00	163.99	151.60	158.60	158.60	1.87%	1,796,362
Feb 17, 2026	163.14	163.14	154.70	155.69	155.69	-3.82%	5,069,585
Feb 16, 2026	164.60	170.90	160.22	161.87	161.87	-3.08%	2,317,067
Feb 13, 2026	164.00	175.35	157.00	167.01	167.01	0.46%	9,742,164
Feb 12, 2026	144.90	169.99	135.83	166.25	166.25	10.89%	19,167,730
Feb 11, 2026	150.00	154.00	148.00	149.93	149.93	1.14%	1,525,926
Feb 10, 2026	150.00	150.95	147.07	148.24	148.24	-1.09%	526,648
Feb 9, 2026	149.50	152.40	146.61	149.87	149.87	1.70%	691,952
Feb 6, 2026	140.31	148.89	139.00	147.36	147.36	2.35%	966,672
Feb 5, 2026	146.62	147.00	143.00	143.98	143.98	-1.80%	399,680
Feb 4, 2026	152.08	152.08	143.75	146.62	146.62	-3.59%	758,369
Feb 3, 2026	154.50	154.50	148.00	152.08	152.08	3.79%	602,468
Feb 2, 2026	145.78	149.90	141.31	146.53	146.53	1.00%	538,559
Feb 1, 2026	148.35	154.90	142.91	145.08	145.08	-1.90%	1,085,221
Jan 30, 2026	147.70	149.75	145.45	147.89	147.89	0.01%	341,047
Jan 29, 2026	152.00	152.50	145.81	147.87	147.87	-1.76%	630,924
Jan 28, 2026	145.30	155.61	145.30	150.52	150.52	3.37%	619,400
Jan 27, 2026	144.05	146.98	140.64	145.61	145.61	1.51%	630,451
Jan 23, 2026	149.91	149.91	139.20	143.44	143.44	-3.78%	938,493
Jan 22, 2026	153.00	154.90	147.76	149.07	149.07	-1.42%	780,862
Jan 21, 2026	145.23	155.00	144.79	151.21	151.21	4.12%	2,128,709
Jan 20, 2026	153.20	153.82	143.42	145.23	145.23	-5.80%	1,499,139
Jan 19, 2026	160.00	160.81	152.60	154.17	154.17	-4.11%	1,005,497
Jan 16, 2026	162.32	166.65	159.35	160.77	160.77	-0.16%	824,926
Jan 14, 2026	166.00	166.00	159.90	161.03	161.03	-2.19%	669,853
Jan 13, 2026	164.92	166.69	163.01	164.64	164.64	1.09%	492,064
Jan 12, 2026	163.00	164.50	156.84	162.86	162.86	-0.45%	1,229,124
Jan 9, 2026	164.93	166.69	161.23	163.60	163.60	-1.48%	832,783
Jan 8, 2026	172.99	173.98	163.30	166.06	166.06	-3.79%	696,569
Jan 7, 2026	171.00	176.28	171.00	172.60	172.60	1.24%	803,422
Jan 6, 2026	174.88	175.04	166.35	170.49	170.49	-2.33%	1,585,156