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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.700.730.670.690.690.51%43,002
Apr 24, 20250.660.730.650.690.693.45%81,208
Apr 23, 20250.750.750.650.670.67-8.68%210,943
Apr 22, 20250.730.750.700.730.731.43%51,511
Apr 21, 20250.730.760.700.720.726.36%46,070
Apr 17, 20250.670.730.650.680.686.79%41,247
Apr 16, 20250.720.730.630.630.63-12.69%130,885
Apr 15, 20250.750.750.700.730.73-3.33%46,200
Apr 14, 20250.720.820.720.750.754.91%40,648
Apr 11, 20250.640.710.620.710.7115.19%94,116
Apr 10, 20250.630.670.620.620.627.00%145,329
Apr 9, 20250.680.700.580.580.58-14.40%231,740
Apr 8, 20250.700.720.660.680.68-2.92%50,515
Apr 7, 20250.680.700.610.700.70-5.55%110,370
Apr 4, 20250.710.750.700.740.741.23%98,851
Apr 3, 20250.790.810.730.730.73-5.19%71,199
Apr 2, 20250.820.840.770.770.77-6.28%87,472
Apr 1, 20250.780.830.770.820.825.47%59,288
Mar 31, 20250.810.820.780.780.78-6.26%137,120
Mar 28, 20250.830.850.810.830.830.12%8,867
Mar 27, 20250.880.890.810.830.83-4.05%130,386
Mar 26, 20250.870.880.850.870.870.57%30,091
Mar 25, 20250.830.870.820.860.864.13%64,705
Mar 24, 20250.830.840.800.830.831.99%158,719
Mar 21, 20250.830.890.800.810.81-2.42%182,275
Mar 20, 20250.860.880.830.830.83-4.52%25,282
Mar 19, 20250.870.890.840.870.87-1.20%62,163
Mar 18, 20250.880.890.850.880.881.65%13,128
Mar 17, 20250.880.880.830.870.870.31%55,501
Mar 14, 20250.850.890.830.860.86-2.83%70,636
Mar 13, 20250.810.890.810.890.898.16%22,349
Mar 12, 20250.850.860.800.820.822.62%29,540
Mar 11, 20250.860.910.800.800.80-7.94%215,567
Mar 10, 20250.870.890.850.870.870.46%41,819
Mar 7, 20250.900.950.850.870.87-3.89%132,953
Mar 6, 20250.961.000.890.900.90-8.16%220,143
Mar 5, 20251.021.020.960.980.98-0.76%62,809
Mar 4, 20250.981.010.980.990.990.76%126,891
Mar 3, 20251.021.020.980.980.98-4.84%71,792
Feb 28, 20250.991.040.961.031.033.57%40,818
Feb 27, 20251.001.010.980.990.99-0.55%67,895
Feb 26, 20251.001.010.961.001.00-1.96%78,129
Feb 25, 20251.001.020.981.021.020.99%101,682
Feb 24, 20251.011.061.001.011.01-34,520
Feb 21, 20251.031.030.971.011.01-97,770
Feb 20, 20251.021.031.001.011.01-1.94%33,863
Feb 19, 20251.021.051.001.031.030.98%51,906
Feb 18, 20251.031.030.991.021.02-192,136
Feb 14, 20251.021.050.981.021.02-0.97%161,777
Feb 13, 20251.081.080.981.031.03-2.83%237,528