Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	106.60	108.90	106.60	108.41	108.41	-0.40%	579,707
Jul 17, 2026	108.80	109.40	107.35	108.84	108.84	-0.17%	531,768
Jul 16, 2026	112.95	112.95	108.10	109.03	109.03	-1.86%	729,928
Jul 15, 2026	110.40	112.90	110.23	111.10	111.10	0.72%	753,365
Jul 14, 2026	113.20	114.00	109.78	110.31	110.31	-3.34%	1,143,839
Jul 13, 2026	114.15	116.90	112.15	114.12	114.12	-0.04%	1,089,740
Jul 10, 2026	113.00	117.90	112.96	114.16	114.16	1.32%	1,777,667
Jul 9, 2026	108.30	114.42	108.30	112.67	112.67	3.69%	1,958,363
Jul 8, 2026	111.37	113.89	107.83	108.66	108.66	-3.78%	1,188,926
Jul 7, 2026	113.30	115.50	112.01	112.93	112.93	-1.01%	1,042,515
Jul 6, 2026	118.50	118.50	112.15	114.08	114.08	-2.42%	1,117,630
Jul 3, 2026	117.20	118.75	115.20	116.91	116.91	0.57%	1,915,111
Jul 2, 2026	116.00	117.40	115.29	116.25	116.25	0.68%	1,120,457
Jul 1, 2026	113.80	118.41	112.89	115.46	115.46	2.51%	3,321,554
Jun 30, 2026	111.70	113.80	110.35	112.63	112.63	2.26%	1,574,380
Jun 29, 2026	109.00	111.20	105.50	110.14	110.14	0.41%	944,456
Jun 25, 2026	110.90	110.90	108.59	109.69	109.69	-0.15%	574,167
Jun 24, 2026	109.98	110.38	107.50	109.85	109.85	0.63%	893,774
Jun 23, 2026	113.35	113.70	108.57	109.16	109.16	-3.32%	1,466,499
Jun 22, 2026	113.40	114.70	112.25	112.91	112.91	-0.04%	1,323,647
Jun 19, 2026	111.50	117.80	110.02	112.96	112.96	1.65%	5,838,604
Jun 18, 2026	113.25	113.85	109.75	111.13	111.13	-1.21%	1,084,188
Jun 17, 2026	109.00	114.00	108.11	112.49	112.49	4.04%	2,724,342
Jun 16, 2026	108.40	109.77	107.34	108.12	108.12	1.06%	1,100,009
Jun 15, 2026	106.00	111.84	106.00	106.99	106.99	3.73%	3,851,605
Jun 12, 2026	98.00	103.83	98.00	103.14	103.14	6.80%	3,338,096
Jun 11, 2026	95.88	97.39	95.30	96.57	96.57	0.12%	497,382
Jun 10, 2026	97.60	99.99	95.50	96.45	96.45	-2.18%	677,185
Jun 9, 2026	97.29	99.00	96.25	98.60	98.60	2.28%	696,494
Jun 8, 2026	97.82	97.96	95.10	96.40	96.40	-2.47%	606,120
Jun 5, 2026	97.01	100.69	96.27	98.84	98.84	2.11%	1,450,412
Jun 4, 2026	96.45	98.00	96.35	96.80	96.80	0.47%	779,515
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