Yatra Online Limited (NSE:YATRA)
India · Delayed Price · Currency is INR 115.60
+1.62 (1.42%)
Sep 11, 2026, 3:29 PM IST
Yatra Online Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 108.34 | 111.75 | 105.49 | 109.82 | 109.82 | 1.86% | 1,574,744 |
| Aug 27, 2026 | 113.52 | 113.52 | 107.23 | 107.81 | 107.81 | -4.50% | 779,798 |
| Aug 26, 2026 | 114.50 | 114.56 | 112.50 | 112.89 | 112.89 | -0.90% | 639,544 |
| Aug 25, 2026 | 115.00 | 115.07 | 113.25 | 113.92 | 113.92 | -1.21% | 478,339 |
| Aug 24, 2026 | 118.53 | 118.53 | 114.43 | 115.31 | 115.31 | -1.39% | 1,318,193 |
| Aug 21, 2026 | 114.76 | 119.70 | 113.60 | 116.93 | 116.93 | 2.00% | 3,316,067 |
| Aug 20, 2026 | 114.00 | 116.99 | 113.10 | 114.64 | 114.64 | 1.14% | 961,985 |
| Aug 19, 2026 | 116.50 | 116.50 | 112.50 | 113.35 | 113.35 | -1.86% | 726,718 |
| Aug 18, 2026 | 114.50 | 117.20 | 112.86 | 115.50 | 115.50 | 1.36% | 942,576 |
| Aug 17, 2026 | 113.40 | 116.20 | 112.50 | 113.95 | 113.95 | -0.05% | 1,202,159 |
| Aug 14, 2026 | 117.48 | 119.44 | 110.71 | 114.01 | 114.01 | -1.81% | 3,517,860 |
| Aug 13, 2026 | 112.55 | 121.70 | 108.40 | 116.11 | 116.11 | -2.42% | 13,872,289 |
| Aug 12, 2026 | 115.00 | 120.40 | 113.15 | 118.99 | 118.99 | 4.09% | 8,462,912 |
| Aug 11, 2026 | 104.88 | 115.00 | 103.30 | 114.31 | 114.31 | 9.36% | 8,590,571 |
| Aug 10, 2026 | 105.03 | 105.89 | 101.26 | 104.53 | 104.53 | -2.34% | 1,116,195 |
| Aug 7, 2026 | 110.38 | 111.38 | 106.03 | 107.03 | 107.03 | -2.89% | 811,454 |
| Aug 6, 2026 | 110.50 | 110.94 | 108.66 | 110.21 | 110.21 | -0.28% | 383,756 |
| Aug 5, 2026 | 107.70 | 111.44 | 107.05 | 110.52 | 110.52 | 3.34% | 1,447,075 |
| Aug 4, 2026 | 108.80 | 108.80 | 106.00 | 106.95 | 106.95 | -0.63% | 545,069 |
| Aug 3, 2026 | 108.99 | 109.58 | 106.68 | 107.63 | 107.63 | 1.08% | 494,101 |
| Jul 31, 2026 | 107.00 | 107.71 | 106.00 | 106.48 | 106.48 | 0.33% | 253,822 |
| Jul 30, 2026 | 107.52 | 108.00 | 105.88 | 106.13 | 106.13 | -1.87% | 299,584 |
| Jul 29, 2026 | 107.95 | 109.48 | 107.31 | 108.15 | 108.15 | 0.75% | 366,653 |
| Jul 28, 2026 | 111.19 | 112.35 | 106.41 | 107.34 | 107.34 | -2.99% | 603,659 |
| Jul 27, 2026 | 107.70 | 111.23 | 107.27 | 110.65 | 110.65 | 2.77% | 932,619 |
| Jul 24, 2026 | 105.81 | 108.21 | 105.21 | 107.67 | 107.67 | 0.20% | 644,181 |
| Jul 23, 2026 | 105.80 | 107.99 | 105.41 | 107.45 | 107.45 | 2.19% | 771,405 |
| Jul 22, 2026 | 108.00 | 108.86 | 104.00 | 105.15 | 105.15 | -2.57% | 1,003,188 |
| Jul 21, 2026 | 108.50 | 108.75 | 107.01 | 107.92 | 107.92 | -0.45% | 380,707 |
| 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 |