Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	78.65	86.29	78.08	82.73	82.73	7.68%	4,426,488
Nov 9, 2026	78.80	78.80	76.10	76.83	76.83	-1.56%	457,673
Nov 8, 2026	77.00	79.00	77.00	78.05	78.05	0.85%	160,901
Nov 6, 2026	76.99	77.59	75.35	77.39	77.39	0.08%	587,195
Nov 5, 2026	77.74	81.30	76.51	77.33	77.33	1.07%	2,633,424
Nov 4, 2026	73.83	79.89	70.10	76.51	76.51	5.87%	1,995,554
Nov 3, 2026	72.25	74.45	71.40	72.27	72.27	0.04%	637,769
Nov 2, 2026	69.40	73.47	69.00	72.24	72.24	5.38%	1,261,891
Oct 30, 2026	74.14	74.15	68.01	68.55	68.55	-7.51%	1,801,155
Oct 29, 2026	74.36	75.00	72.71	74.12	74.12	-0.32%	380,610
Oct 28, 2026	75.91	76.85	73.21	74.36	74.36	-2.36%	828,128
Oct 27, 2026	74.78	77.93	74.65	76.16	76.16	0.12%	523,174
Oct 26, 2026	77.00	78.78	74.52	76.07	76.07	-0.78%	1,119,424
Oct 23, 2026	83.05	83.50	75.45	76.67	76.67	-7.22%	1,455,839
Oct 22, 2026	89.80	92.05	81.74	82.64	82.64	-7.80%	1,909,529
Oct 21, 2026	96.85	97.30	88.98	89.63	89.63	-7.45%	1,165,221
Oct 19, 2026	99.00	99.60	96.50	96.85	96.85	0.99%	729,952
Oct 16, 2026	95.47	97.20	94.27	95.90	95.90	1.50%	303,677
Oct 15, 2026	96.05	97.49	94.12	94.48	94.48	-2.09%	408,966
Oct 14, 2026	97.09	97.90	95.80	96.50	96.50	-0.46%	436,354
Oct 13, 2026	98.00	98.30	96.40	96.95	96.95	-1.03%	268,779
Oct 12, 2026	96.49	98.99	95.48	97.96	97.96	3.40%	1,026,151
Oct 9, 2026	97.13	97.16	94.50	94.74	94.74	-1.42%	702,482
Oct 8, 2026	101.37	101.99	94.55	96.10	96.10	-5.40%	930,142
Oct 7, 2026	101.00	102.19	100.36	101.59	101.59	0.11%	417,216
Oct 6, 2026	101.00	101.85	100.21	101.48	101.48	0.66%	353,097
Oct 5, 2026	100.00	102.87	98.56	100.81	100.81	2.00%	1,078,497
Oct 1, 2026	100.00	104.00	97.40	98.83	98.83	-1.06%	2,022,495
Sep 30, 2026	102.39	104.29	99.10	99.89	99.89	-1.46%	669,290
Sep 29, 2026	102.20	102.32	98.52	101.37	101.37	-0.30%	769,697
Sep 28, 2026	104.00	104.99	101.05	101.67	101.67	-2.09%	710,535
Sep 25, 2026	105.99	105.99	101.96	103.84	103.84	-1.29%	799,222
Sep 24, 2026	109.15	109.21	104.31	105.20	105.20	-3.26%	575,540
Sep 23, 2026	110.01	111.45	107.35	108.74	108.74	-0.07%	774,397
Sep 22, 2026	104.80	110.73	104.50	108.82	108.82	4.95%	1,814,749
Sep 21, 2026	105.10	105.40	103.11	103.69	103.69	-1.09%	338,002
Sep 18, 2026	103.70	106.50	103.70	104.83	104.83	0.64%	437,182
Sep 17, 2026	103.24	104.85	102.00	104.16	104.16	1.66%	676,150
Sep 16, 2026	107.49	108.98	101.67	102.46	102.46	-5.09%	1,663,021
Sep 15, 2026	114.28	115.67	107.50	107.96	107.96	-6.46%	969,513
Sep 11, 2026	113.25	116.95	111.25	115.42	115.42	1.26%	1,430,101
Sep 10, 2026	115.25	116.70	113.56	113.98	113.98	-1.03%	790,965
Sep 9, 2026	113.18	115.99	112.90	115.17	115.17	1.35%	1,456,925
Sep 8, 2026	114.09	115.73	112.60	113.64	113.64	-1.16%	1,684,406
Sep 7, 2026	113.00	117.45	112.20	114.97	114.97	1.30%	1,530,727
Sep 4, 2026	113.20	116.25	112.65	113.49	113.49	0.36%	1,067,659
Sep 3, 2026	115.07	115.88	112.01	113.08	113.08	-0.94%	977,948
Sep 2, 2026	113.00	115.14	110.41	114.15	114.15	0.23%	2,681,062
Sep 1, 2026	107.50	115.75	106.71	113.89	113.89	7.02%	6,077,899
Aug 31, 2026	109.00	109.00	105.55	106.42	106.42	-3.10%	795,986