Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
1.010
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | - | 97,684 |
| 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 |
| Jan 15, 2025 | 1.20 | 1.24 | 1.15 | 1.23 | 1.23 | 0.82% | 115,226 |
| Jan 14, 2025 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 3.39% | 148,975 |
| Jan 13, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 217,636 |
| Jan 10, 2025 | 1.19 | 1.19 | 1.09 | 1.17 | 1.17 | -1.27% | 252,908 |
| Jan 8, 2025 | 1.29 | 1.29 | 1.18 | 1.19 | 1.19 | -5.20% | 189,248 |
| Jan 7, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 69,687 |
| Jan 6, 2025 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 168,252 |
| Jan 3, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 221,874 |
| Jan 2, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 34,786 |
| Dec 31, 2024 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 115,640 |
| Dec 30, 2024 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 0.39% | 150,247 |
| Dec 27, 2024 | 1.30 | 1.32 | 1.26 | 1.29 | 1.29 | -1.53% | 40,068 |
| Dec 26, 2024 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | 1.95% | 102,102 |
| Dec 24, 2024 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | - | 31,811 |
| Dec 23, 2024 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 50,126 |
| Dec 20, 2024 | 1.27 | 1.32 | 1.25 | 1.27 | 1.27 | -1.55% | 63,572 |
| Dec 19, 2024 | 1.36 | 1.38 | 1.27 | 1.29 | 1.29 | -3.01% | 100,897 |
| Dec 18, 2024 | 1.37 | 1.40 | 1.31 | 1.33 | 1.33 | -2.21% | 34,776 |
| Dec 17, 2024 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 37,818 |
| Dec 16, 2024 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 64,083 |
| Dec 13, 2024 | 1.42 | 1.43 | 1.35 | 1.40 | 1.40 | -2.10% | 798,600 |
| Dec 12, 2024 | 1.42 | 1.43 | 1.37 | 1.43 | 1.43 | 0.70% | 368,457 |
| Dec 11, 2024 | 1.42 | 1.42 | 1.35 | 1.42 | 1.42 | - | 411,429 |
| Dec 10, 2024 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 38,166 |
| Dec 9, 2024 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 107,380 |
| Dec 6, 2024 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 50,566 |
| Dec 5, 2024 | 1.43 | 1.47 | 1.41 | 1.42 | 1.42 | -0.70% | 31,021 |
| Dec 4, 2024 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | 21,595 |
| Dec 3, 2024 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 33,261 |
| Dec 2, 2024 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | 2.86% | 69,022 |
| Nov 29, 2024 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | - | 41,626 |
| Nov 27, 2024 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 38,742 |
| Nov 26, 2024 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 55,549 |
| Nov 25, 2024 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 76,335 |
| 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 |