Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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