Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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