Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
0.6900
+0.0010 (0.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Yatra Online Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.70 | 0.73 | 0.67 | 0.69 | 0.69 | 0.51% | 43,002 |
Apr 24, 2025 | 0.66 | 0.73 | 0.65 | 0.69 | 0.69 | 3.45% | 81,208 |
Apr 23, 2025 | 0.75 | 0.75 | 0.65 | 0.67 | 0.67 | -8.68% | 210,943 |
Apr 22, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | 1.43% | 51,511 |
Apr 21, 2025 | 0.73 | 0.76 | 0.70 | 0.72 | 0.72 | 6.36% | 46,070 |
Apr 17, 2025 | 0.67 | 0.73 | 0.65 | 0.68 | 0.68 | 6.79% | 41,247 |
Apr 16, 2025 | 0.72 | 0.73 | 0.63 | 0.63 | 0.63 | -12.69% | 130,885 |
Apr 15, 2025 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -3.33% | 46,200 |
Apr 14, 2025 | 0.72 | 0.82 | 0.72 | 0.75 | 0.75 | 4.91% | 40,648 |
Apr 11, 2025 | 0.64 | 0.71 | 0.62 | 0.71 | 0.71 | 15.19% | 94,116 |
Apr 10, 2025 | 0.63 | 0.67 | 0.62 | 0.62 | 0.62 | 7.00% | 145,329 |
Apr 9, 2025 | 0.68 | 0.70 | 0.58 | 0.58 | 0.58 | -14.40% | 231,740 |
Apr 8, 2025 | 0.70 | 0.72 | 0.66 | 0.68 | 0.68 | -2.92% | 50,515 |
Apr 7, 2025 | 0.68 | 0.70 | 0.61 | 0.70 | 0.70 | -5.55% | 110,370 |
Apr 4, 2025 | 0.71 | 0.75 | 0.70 | 0.74 | 0.74 | 1.23% | 98,851 |
Apr 3, 2025 | 0.79 | 0.81 | 0.73 | 0.73 | 0.73 | -5.19% | 71,199 |
Apr 2, 2025 | 0.82 | 0.84 | 0.77 | 0.77 | 0.77 | -6.28% | 87,472 |
Apr 1, 2025 | 0.78 | 0.83 | 0.77 | 0.82 | 0.82 | 5.47% | 59,288 |
Mar 31, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -6.26% | 137,120 |
Mar 28, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | 0.12% | 8,867 |
Mar 27, 2025 | 0.88 | 0.89 | 0.81 | 0.83 | 0.83 | -4.05% | 130,386 |
Mar 26, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 0.57% | 30,091 |
Mar 25, 2025 | 0.83 | 0.87 | 0.82 | 0.86 | 0.86 | 4.13% | 64,705 |
Mar 24, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | 1.99% | 158,719 |
Mar 21, 2025 | 0.83 | 0.89 | 0.80 | 0.81 | 0.81 | -2.42% | 182,275 |
Mar 20, 2025 | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -4.52% | 25,282 |
Mar 19, 2025 | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | -1.20% | 62,163 |
Mar 18, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 1.65% | 13,128 |
Mar 17, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | 0.31% | 55,501 |
Mar 14, 2025 | 0.85 | 0.89 | 0.83 | 0.86 | 0.86 | -2.83% | 70,636 |
Mar 13, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 8.16% | 22,349 |
Mar 12, 2025 | 0.85 | 0.86 | 0.80 | 0.82 | 0.82 | 2.62% | 29,540 |
Mar 11, 2025 | 0.86 | 0.91 | 0.80 | 0.80 | 0.80 | -7.94% | 215,567 |
Mar 10, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | 0.46% | 41,819 |
Mar 7, 2025 | 0.90 | 0.95 | 0.85 | 0.87 | 0.87 | -3.89% | 132,953 |
Mar 6, 2025 | 0.96 | 1.00 | 0.89 | 0.90 | 0.90 | -8.16% | 220,143 |
Mar 5, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -0.76% | 62,809 |
Mar 4, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 0.76% | 126,891 |
Mar 3, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -4.84% | 71,792 |
Feb 28, 2025 | 0.99 | 1.04 | 0.96 | 1.03 | 1.03 | 3.57% | 40,818 |
Feb 27, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.55% | 67,895 |
Feb 26, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | -1.96% | 78,129 |
Feb 25, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 101,682 |
Feb 24, 2025 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | - | 34,520 |
Feb 21, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | - | 97,770 |
Feb 20, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 33,863 |
Feb 19, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 51,906 |
Feb 18, 2025 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | - | 192,136 |
Feb 14, 2025 | 1.02 | 1.05 | 0.98 | 1.02 | 1.02 | -0.97% | 161,777 |
Feb 13, 2025 | 1.08 | 1.08 | 0.98 | 1.03 | 1.03 | -2.83% | 237,528 |