Yatra Online Limited (NSE:YATRA)
India · Delayed Price · Currency is INR 154.40
-4.20 (-2.65%)
Feb 19, 2026, 2:10 PM IST
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 174.19 | 175.88 | 171.73 | 174.56 | 174.56 | -0.20% | 684,396 |
| Jan 2, 2026 | 176.00 | 176.80 | 173.10 | 174.91 | 174.91 | -0.62% | 747,811 |
| Jan 1, 2026 | 174.81 | 178.75 | 174.00 | 176.01 | 176.01 | 1.41% | 880,132 |
| Dec 31, 2025 | 177.93 | 177.93 | 170.01 | 173.56 | 173.56 | -2.07% | 944,023 |
| Dec 30, 2025 | 175.25 | 180.57 | 174.18 | 177.23 | 177.23 | 2.13% | 1,341,220 |
| Dec 29, 2025 | 178.20 | 183.65 | 172.84 | 173.53 | 173.53 | -2.78% | 1,311,589 |
| Dec 26, 2025 | 180.48 | 180.48 | 175.21 | 178.50 | 178.50 | -0.55% | 1,078,243 |
| Dec 24, 2025 | 181.15 | 191.00 | 177.26 | 179.48 | 179.48 | 0.11% | 4,496,629 |
| Dec 23, 2025 | 180.18 | 181.00 | 175.70 | 179.28 | 179.28 | 0.54% | 1,143,079 |
| Dec 22, 2025 | 176.97 | 183.00 | 176.01 | 178.32 | 178.32 | 2.05% | 2,748,727 |
| Dec 19, 2025 | 177.48 | 178.80 | 173.55 | 174.74 | 174.74 | -0.64% | 1,099,635 |
| Dec 18, 2025 | 174.41 | 177.70 | 168.50 | 175.86 | 175.86 | 1.48% | 2,063,940 |
| Dec 17, 2025 | 179.75 | 181.02 | 171.01 | 173.30 | 173.30 | -3.59% | 1,818,889 |
| Dec 16, 2025 | 177.17 | 184.39 | 174.87 | 179.75 | 179.75 | 1.90% | 3,720,719 |
| Dec 15, 2025 | 176.78 | 178.88 | 175.35 | 176.39 | 176.39 | -0.23% | 666,321 |
| Dec 12, 2025 | 178.00 | 181.47 | 175.36 | 176.79 | 176.79 | -1.99% | 2,089,109 |
| Dec 11, 2025 | 164.00 | 182.99 | 163.06 | 180.38 | 180.38 | 9.52% | 9,029,668 |
| Dec 10, 2025 | 167.00 | 167.95 | 162.62 | 164.70 | 164.70 | -2.10% | 1,309,841 |
| Dec 9, 2025 | 161.00 | 170.99 | 156.56 | 168.24 | 168.24 | 4.09% | 3,162,477 |