Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
1.425
-0.085 (-5.63%)
At close: Sep 25, 2025, 4:00 PM EDT
1.425
0.00 (0.00%)
After-hours: Sep 25, 2025, 4:00 PM EDT
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.50 | 1.51 | 1.50 | 1.49 | - | -1.32% | 67,146 |
| Sep 24, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 55,725 |
| Sep 23, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 56,924 |
| Sep 22, 2025 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -0.65% | 22,279 |
| Sep 19, 2025 | 1.54 | 1.57 | 1.50 | 1.55 | 1.55 | 0.65% | 29,951 |
| Sep 18, 2025 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | - | 70,430 |
| Sep 17, 2025 | 1.54 | 1.56 | 1.47 | 1.54 | 1.54 | - | 46,511 |
| Sep 16, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | - | 22,887 |
| Sep 15, 2025 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 74,937 |
| Sep 12, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | - | 50,400 |
| Sep 11, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | - | 135,862 |
| Sep 10, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 14,846 |
| Sep 9, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 83,225 |
| Sep 8, 2025 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 2.04% | 89,701 |
| Sep 5, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 83,295 |
| Sep 4, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | - | 57,522 |
| Sep 3, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | - | 137,026 |
| Sep 2, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 127,517 |
| Aug 29, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | - | 33,139 |
| Aug 28, 2025 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 2.14% | 87,667 |
| Aug 27, 2025 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -5.41% | 171,481 |
| Aug 26, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 136,886 |
| Aug 25, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 3.57% | 115,392 |
| Aug 22, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 66,804 |
| Aug 21, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 100,844 |
| Aug 20, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 1.43% | 186,548 |
| Aug 19, 2025 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 96,725 |
| Aug 18, 2025 | 1.30 | 1.45 | 1.29 | 1.42 | 1.42 | 9.23% | 292,169 |
| Aug 15, 2025 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | 3.59% | 181,991 |
| Aug 14, 2025 | 1.22 | 1.29 | 1.20 | 1.26 | 1.26 | 1.21% | 97,202 |
| Aug 13, 2025 | 1.30 | 1.32 | 1.18 | 1.24 | 1.24 | 9.73% | 519,597 |
| Aug 12, 2025 | 1.17 | 1.18 | 1.09 | 1.13 | 1.13 | - | 215,064 |
| Aug 11, 2025 | 1.06 | 1.24 | 1.02 | 1.13 | 1.13 | 25.21% | 938,104 |
| Aug 8, 2025 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | 0.28% | 130,112 |
| Aug 7, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -0.56% | 63,234 |
| Aug 6, 2025 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | 0.40% | 45,068 |
| Aug 5, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -0.93% | 55,053 |
| Aug 4, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 3.06% | 54,657 |
| Aug 1, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.89% | 53,545 |
| Jul 31, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | - | 43,593 |
| Jul 30, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -0.51% | 27,906 |
| Jul 29, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | 0.51% | 120,556 |
| Jul 28, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 95,526 |
| Jul 25, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | - | 52,283 |
| Jul 24, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -2.46% | 27,351 |
| Jul 23, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 1.40% | 9,850 |
| Jul 22, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -1.62% | 41,769 |
| Jul 21, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.66% | 15,103 |
| Jul 18, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 3,736 |
| Jul 17, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.02% | 23,019 |