Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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