Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	97.80	97.80	94.40	96.35	96.35	-0.88%	1,293,482
Jun 2, 2026	96.05	98.30	95.52	97.21	97.21	-0.55%	1,379,878
Jun 1, 2026	103.00	103.99	97.01	97.75	97.75	-2.54%	1,377,222
May 29, 2026	98.00	106.65	97.01	100.30	100.30	4.05%	5,612,133
May 27, 2026	99.99	100.96	96.00	96.40	96.40	-4.70%	1,886,329
May 26, 2026	101.50	103.00	100.30	101.15	101.15	-0.32%	1,112,849
May 25, 2026	97.00	103.69	97.00	101.47	101.47	0.13%	2,563,656
May 22, 2026	96.00	103.85	94.60	101.34	101.34	5.45%	3,314,685
May 21, 2026	95.90	96.80	94.45	96.10	96.10	1.69%	1,131,032
May 20, 2026	93.00	94.75	91.82	94.50	94.50	0.22%	607,760
May 19, 2026	95.00	95.55	93.25	94.29	94.29	0.50%	909,553
May 18, 2026	94.00	94.50	91.31	93.82	93.82	-0.68%	1,189,898
May 15, 2026	94.50	98.20	93.15	94.46	94.46	0.45%	1,534,251
May 14, 2026	97.60	97.86	92.70	94.04	94.04	-2.87%	2,138,108
May 13, 2026	98.34	99.39	95.26	96.82	96.82	-0.70%	2,269,119
May 12, 2026	102.32	103.75	96.38	97.50	97.50	-4.70%	1,831,545
May 11, 2026	107.00	107.60	101.05	102.31	102.31	-5.40%	2,312,651
May 8, 2026	110.00	113.54	107.58	108.15	108.15	-1.64%	2,400,686
May 7, 2026	108.10	111.10	107.70	109.95	109.95	2.20%	2,142,195
May 6, 2026	102.00	110.00	100.32	107.58	107.58	7.54%	3,784,284
May 5, 2026	102.54	104.50	99.00	100.04	100.04	-3.02%	2,207,292
May 4, 2026	108.00	108.00	101.50	103.15	103.15	-2.26%	2,996,029
Apr 30, 2026	109.70	110.00	101.00	105.54	105.54	-4.61%	2,541,315
Apr 29, 2026	110.80	111.93	109.25	110.64	110.64	1.26%	1,189,965
Apr 28, 2026	114.65	115.34	108.60	109.26	109.26	-4.94%	1,457,338
Apr 27, 2026	114.19	116.09	113.44	114.94	114.94	2.18%	898,177
Apr 24, 2026	122.50	124.21	109.57	112.49	112.49	-8.07%	3,476,120
Apr 23, 2026	120.45	125.50	119.13	122.37	122.37	2.07%	2,639,329
Apr 22, 2026	119.91	121.68	118.25	119.89	119.89	-0.02%	1,019,796
Apr 21, 2026	119.00	124.00	118.07	119.91	119.91	0.59%	1,301,473
Apr 20, 2026	123.38	124.00	117.55	119.21	119.21	-3.38%	1,400,589
Apr 17, 2026	126.00	127.70	122.22	123.38	123.38	-0.23%	3,248,230
Apr 16, 2026	127.00	129.00	121.11	123.67	123.67	0.83%	10,958,670
Apr 15, 2026	106.00	123.50	105.02	122.65	122.65	19.17%	13,872,030
Apr 13, 2026	99.94	105.28	97.57	102.92	102.92	0.25%	1,935,508
Apr 10, 2026	103.24	104.99	101.93	102.66	102.66	0.23%	855,056
Apr 9, 2026	105.11	105.66	101.31	102.42	102.42	-1.78%	1,622,618
Apr 8, 2026	103.94	108.72	102.11	104.28	104.28	6.58%	3,267,542
Apr 7, 2026	97.00	99.30	95.88	97.84	97.84	0.30%	1,483,153
Apr 6, 2026	98.96	99.50	95.25	97.55	97.55	-1.65%	1,626,421
Apr 2, 2026	97.95	100.98	92.50	99.19	99.19	0.81%	2,191,428
Apr 1, 2026	94.79	99.17	93.40	98.39	98.39	8.86%	2,645,569
Mar 30, 2026	95.00	95.79	89.90	90.38	90.38	-6.47%	2,839,116
Mar 27, 2026	101.55	102.59	95.29	96.63	96.63	-6.79%	2,450,788
Mar 25, 2026	102.50	106.19	102.10	103.67	103.67	2.22%	1,630,640
Mar 24, 2026	103.05	106.04	98.55	101.42	101.42	-1.01%	3,027,488
Mar 23, 2026	105.70	105.70	99.40	102.45	102.45	-4.43%	2,167,859
Mar 20, 2026	104.09	111.75	102.40	107.20	107.20	3.31%	3,752,767
Mar 19, 2026	104.05	108.39	102.73	103.77	103.77	-2.70%	2,362,613
Mar 18, 2026	100.40	107.49	99.80	106.65	106.65	6.82%	5,116,881