Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
1.530
-0.100 (-6.13%)
Jan 29, 2026, 4:00 PM EST - Market closed
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.63 | 1.63 | 1.51 | 1.53 | 1.53 | -6.13% | 145,959 |
| Jan 28, 2026 | 1.66 | 1.69 | 1.60 | 1.63 | 1.63 | -1.21% | 33,052 |
| Jan 27, 2026 | 1.60 | 1.68 | 1.56 | 1.65 | 1.65 | 3.12% | 57,985 |
| Jan 26, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.19% | 108,173 |
| Jan 23, 2026 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -1.76% | 193,950 |
| Jan 22, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 57,950 |
| Jan 21, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | - | 114,172 |
| Jan 20, 2026 | 1.64 | 1.76 | 1.61 | 1.75 | 1.75 | 2.94% | 268,916 |
| Jan 16, 2026 | 1.69 | 1.76 | 1.69 | 1.70 | 1.70 | 1.19% | 27,618 |
| Jan 15, 2026 | 1.78 | 1.79 | 1.65 | 1.68 | 1.68 | -5.62% | 129,974 |
| Jan 14, 2026 | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | 1.71% | 78,592 |
| Jan 13, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 97,355 |
| Jan 12, 2026 | 1.77 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 138,165 |
| Jan 9, 2026 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | - | 70,046 |
| Jan 8, 2026 | 1.81 | 1.83 | 1.75 | 1.79 | 1.79 | -1.10% | 44,928 |
| Jan 7, 2026 | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 38,801 |
| Jan 6, 2026 | 1.84 | 1.85 | 1.75 | 1.79 | 1.79 | -3.76% | 110,828 |
| Jan 5, 2026 | 1.77 | 1.87 | 1.75 | 1.86 | 1.86 | 3.91% | 249,837 |
| Jan 2, 2026 | 1.84 | 1.88 | 1.75 | 1.79 | 1.79 | 0.56% | 136,114 |
| Dec 31, 2025 | 1.79 | 1.85 | 1.75 | 1.78 | 1.78 | -0.56% | 99,333 |
| Dec 30, 2025 | 1.90 | 1.91 | 1.75 | 1.79 | 1.79 | -6.28% | 205,420 |
| Dec 29, 2025 | 1.86 | 1.93 | 1.85 | 1.91 | 1.91 | 2.41% | 254,576 |
| Dec 26, 2025 | 1.81 | 1.89 | 1.76 | 1.87 | 1.87 | 3.04% | 126,636 |
| Dec 24, 2025 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 51,763 |
| Dec 23, 2025 | 1.87 | 1.89 | 1.78 | 1.80 | 1.80 | -3.74% | 118,737 |
| Dec 22, 2025 | 1.74 | 1.88 | 1.67 | 1.87 | 1.87 | 10.65% | 289,926 |
| Dec 19, 2025 | 1.68 | 1.74 | 1.67 | 1.69 | 1.69 | 1.50% | 118,212 |
| Dec 18, 2025 | 1.79 | 1.80 | 1.64 | 1.67 | 1.67 | -6.46% | 179,186 |
| Dec 17, 2025 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | 1.14% | 200,255 |
| Dec 16, 2025 | 1.94 | 1.94 | 1.75 | 1.76 | 1.76 | -7.85% | 203,055 |
| Dec 15, 2025 | 1.87 | 1.97 | 1.84 | 1.91 | 1.91 | 1.60% | 412,970 |
| Dec 12, 2025 | 1.82 | 1.89 | 1.76 | 1.88 | 1.88 | 1.62% | 249,228 |
| Dec 11, 2025 | 1.77 | 1.85 | 1.75 | 1.85 | 1.85 | 3.93% | 121,554 |
| Dec 10, 2025 | 1.78 | 1.80 | 1.74 | 1.78 | 1.78 | - | 62,789 |
| Dec 9, 2025 | 1.79 | 1.83 | 1.71 | 1.78 | 1.78 | 1.14% | 309,785 |
| Dec 8, 2025 | 1.72 | 1.85 | 1.65 | 1.76 | 1.76 | 3.53% | 475,085 |
| Dec 5, 2025 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | 1.80% | 202,654 |
| Dec 4, 2025 | 1.68 | 1.75 | 1.64 | 1.67 | 1.67 | -0.60% | 241,773 |
| Dec 3, 2025 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 71,228 |
| Dec 2, 2025 | 1.75 | 1.77 | 1.65 | 1.69 | 1.69 | -2.87% | 177,021 |
| Dec 1, 2025 | 1.68 | 1.75 | 1.67 | 1.74 | 1.74 | 2.96% | 227,765 |
| Nov 28, 2025 | 1.57 | 1.72 | 1.57 | 1.69 | 1.69 | 4.32% | 79,355 |
| Nov 26, 2025 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 1.89% | 130,654 |
| Nov 25, 2025 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -3.05% | 119,433 |
| Nov 24, 2025 | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | 5.81% | 101,187 |
| Nov 21, 2025 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | 0.65% | 57,038 |
| Nov 20, 2025 | 1.66 | 1.66 | 1.50 | 1.54 | 1.54 | -5.52% | 101,699 |
| Nov 19, 2025 | 1.58 | 1.63 | 1.54 | 1.63 | 1.63 | 5.84% | 87,805 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.45 | 1.54 | 1.54 | -4.94% | 157,937 |
| Nov 17, 2025 | 1.61 | 1.68 | 1.50 | 1.62 | 1.62 | 2.53% | 195,282 |