Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
1.470
-0.010 (-0.68%)
Nov 22, 2024, 4:00 PM EST - Market closed
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.34% | 55,304 |
| Nov 21, 2024 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 6.12% | 60,252 |
| Nov 20, 2024 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 29,125 |
| Nov 19, 2024 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | 4.87% | 113,237 |
| Nov 18, 2024 | 1.36 | 1.40 | 1.33 | 1.34 | 1.34 | -1.11% | 144,305 |
| Nov 15, 2024 | 1.37 | 1.40 | 1.31 | 1.35 | 1.35 | -0.74% | 35,102 |
| Nov 14, 2024 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 59,719 |
| Nov 13, 2024 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 6.87% | 165,995 |
| Nov 12, 2024 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -3.68% | 81,269 |
| Nov 11, 2024 | 1.24 | 1.37 | 1.24 | 1.36 | 1.36 | 0.74% | 102,287 |
| Nov 8, 2024 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | - | 30,168 |
| Nov 7, 2024 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | - | 19,282 |
| Nov 6, 2024 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 181,802 |
| Nov 5, 2024 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.37% | 101,937 |
| Nov 4, 2024 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.37% | 25,215 |
| Nov 1, 2024 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 29,712 |
| Oct 31, 2024 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 42,165 |
| Oct 30, 2024 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.36% | 7,492 |
| Oct 29, 2024 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.79% | 61,958 |
| Oct 28, 2024 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -2.44% | 58,073 |
| Oct 25, 2024 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 106,472 |
| Oct 24, 2024 | 1.58 | 1.58 | 1.40 | 1.43 | 1.43 | -10.09% | 169,861 |
| Oct 23, 2024 | 1.67 | 1.68 | 1.57 | 1.59 | 1.59 | -5.65% | 45,207 |
| Oct 22, 2024 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 36,822 |
| Oct 21, 2024 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | - | 132,467 |
| Oct 18, 2024 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 35,062 |
| Oct 17, 2024 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 22,734 |
| Oct 16, 2024 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | 0.88% | 99,748 |
| Oct 15, 2024 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.89% | 93,293 |
| Oct 14, 2024 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -1.18% | 32,225 |
| Oct 11, 2024 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 3.03% | 369,589 |
| Oct 10, 2024 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | - | 86,888 |
| Oct 9, 2024 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | - | 124,424 |
| Oct 8, 2024 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 0.61% | 66,386 |
| Oct 7, 2024 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 96,977 |
| Oct 4, 2024 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 69,498 |
| Oct 3, 2024 | 1.66 | 1.69 | 1.62 | 1.69 | 1.69 | 1.20% | 42,403 |
| Oct 2, 2024 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 13,807 |
| Oct 1, 2024 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | -0.88% | 91,012 |
| Sep 30, 2024 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 0.29% | 216,833 |
| Sep 27, 2024 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 111,072 |
| Sep 26, 2024 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | -0.58% | 316,143 |
| Sep 25, 2024 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 1.78% | 147,178 |
| Sep 24, 2024 | 1.65 | 1.73 | 1.65 | 1.69 | 1.69 | 4.97% | 492,956 |
| Sep 23, 2024 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 0.06% | 80,782 |
| Sep 20, 2024 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 0.56% | 81,589 |
| Sep 19, 2024 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 0.95% | 78,812 |
| Sep 18, 2024 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | -1.25% | 20,037 |
| Sep 17, 2024 | 1.58 | 1.61 | 1.55 | 1.61 | 1.61 | 1.58% | 180,978 |
| Sep 16, 2024 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.56% | 65,065 |
| Sep 13, 2024 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.58% | 100,779 |
| Sep 12, 2024 | 1.61 | 1.61 | 1.51 | 1.58 | 1.58 | -0.94% | 136,840 |
| Sep 11, 2024 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -0.31% | 105,377 |
| Sep 10, 2024 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | 0.63% | 44,543 |
| Sep 9, 2024 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 78,265 |
| Sep 6, 2024 | 1.57 | 1.62 | 1.56 | 1.56 | 1.56 | -1.27% | 73,855 |
| Sep 5, 2024 | 1.59 | 1.62 | 1.54 | 1.58 | 1.58 | -1.25% | 41,473 |
| Sep 4, 2024 | 1.56 | 1.64 | 1.54 | 1.60 | 1.60 | 1.27% | 256,187 |
| Sep 3, 2024 | 1.53 | 1.60 | 1.48 | 1.58 | 1.58 | - | 340,530 |
| Aug 30, 2024 | 1.47 | 1.58 | 1.45 | 1.58 | 1.58 | 7.19% | 670,463 |
| Aug 29, 2024 | 1.39 | 1.51 | 1.39 | 1.47 | 1.47 | 6.04% | 320,072 |
| Aug 28, 2024 | 1.38 | 1.44 | 1.37 | 1.39 | 1.39 | 0.72% | 341,182 |
| Aug 27, 2024 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 66,070 |
| Aug 26, 2024 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 35,353 |
| Aug 23, 2024 | 1.28 | 1.36 | 1.26 | 1.33 | 1.33 | 3.10% | 122,663 |
| Aug 22, 2024 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | - | 12,935 |
| Aug 21, 2024 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 4.03% | 59,721 |
| Aug 20, 2024 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -5.34% | 304,013 |
| Aug 19, 2024 | 1.26 | 1.31 | 1.22 | 1.31 | 1.31 | 3.15% | 141,006 |
| Aug 16, 2024 | 1.32 | 1.33 | 1.22 | 1.27 | 1.27 | -5.22% | 472,959 |
| Aug 15, 2024 | 1.36 | 1.42 | 1.32 | 1.34 | 1.34 | -0.74% | 261,097 |
| Aug 14, 2024 | 1.37 | 1.42 | 1.34 | 1.35 | 1.35 | -2.17% | 467,075 |
| Aug 13, 2024 | 1.36 | 1.41 | 1.29 | 1.38 | 1.38 | -10.97% | 556,152 |
| Aug 12, 2024 | 1.40 | 1.59 | 1.40 | 1.55 | 1.55 | 12.16% | 440,345 |
| Aug 9, 2024 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.62% | 76,424 |
| Aug 8, 2024 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 62,459 |
| Aug 7, 2024 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 3.08% | 65,972 |
| Aug 6, 2024 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 61,686 |
| Aug 5, 2024 | 1.25 | 1.29 | 1.13 | 1.28 | 1.28 | -3.76% | 192,347 |
| Aug 2, 2024 | 1.43 | 1.43 | 1.26 | 1.33 | 1.33 | -5.00% | 416,049 |
| Aug 1, 2024 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 98,935 |
| Jul 31, 2024 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 47,700 |
| Jul 30, 2024 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | 1.46% | 54,093 |
| Jul 29, 2024 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -1.44% | 40,509 |
| Jul 26, 2024 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 5.30% | 179,745 |
| Jul 25, 2024 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 85,534 |
| Jul 24, 2024 | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 61,664 |
| Jul 23, 2024 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 74,274 |
| Jul 22, 2024 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 96,031 |
| Jul 19, 2024 | 1.26 | 1.37 | 1.26 | 1.31 | 1.31 | 4.80% | 171,709 |
| Jul 18, 2024 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 53,937 |
| Jul 17, 2024 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 51,942 |
| Jul 16, 2024 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 123,296 |
| Jul 15, 2024 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 1.23% | 165,351 |
| Jul 12, 2024 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 0.41% | 82,591 |
| Jul 11, 2024 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 5.22% | 88,081 |
| Jul 10, 2024 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -3.36% | 126,045 |
| Jul 9, 2024 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 23,303 |
| Jul 8, 2024 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 44,139 |
| Jul 5, 2024 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | - | 52,877 |