Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
0.8310
+0.0010 (0.12%)
At close: Mar 28, 2025, 4:00 PM
0.8076
-0.0234 (-2.82%)
After-hours: Mar 28, 2025, 5:34 PM EDT
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.08 | 1.08 | 0.98 | 1.06 | 1.06 | 1.92% | 283,252 |
| Feb 11, 2025 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -8.77% | 463,801 |
| Feb 10, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 2.70% | 105,972 |
| Feb 7, 2025 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | -0.89% | 113,249 |
| Feb 6, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -3.45% | 37,852 |
| Feb 5, 2025 | 1.11 | 1.16 | 1.09 | 1.16 | 1.16 | 3.57% | 47,984 |
| Feb 4, 2025 | 1.13 | 1.16 | 1.04 | 1.12 | 1.12 | - | 55,158 |
| Feb 3, 2025 | 1.15 | 1.16 | 1.03 | 1.12 | 1.12 | -3.03% | 289,554 |
| Jan 31, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -1.28% | 69,527 |
| Jan 30, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 61,820 |
| Jan 29, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 33,366 |
| Jan 28, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 82,172 |
| Jan 27, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 63,963 |
| Jan 24, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 29,330 |
| Jan 23, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 37,187 |
| Jan 22, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 18,590 |
| Jan 21, 2025 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 1,032,112 |
| Jan 17, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 46,302 |
| Jan 16, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 27,431 |