Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
1.790
-0.070 (-3.76%)
At close: Jan 6, 2026, 4:00 PM EST
1.770
-0.020 (-1.12%)
After-hours: Jan 6, 2026, 4:54 PM EST
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.64 | 1.64 | 1.51 | 1.58 | 1.58 | -5.39% | 124,071 |
| Nov 13, 2025 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 2.45% | 120,993 |
| Nov 12, 2025 | 1.74 | 1.86 | 1.59 | 1.63 | 1.63 | -4.68% | 429,766 |
| Nov 11, 2025 | 1.65 | 1.71 | 1.59 | 1.71 | 1.71 | 8.92% | 342,724 |
| Nov 10, 2025 | 1.44 | 1.60 | 1.44 | 1.57 | 1.57 | 11.35% | 174,552 |
| Nov 7, 2025 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | 2.92% | 49,700 |
| Nov 6, 2025 | 1.43 | 1.44 | 1.34 | 1.37 | 1.37 | -3.52% | 62,306 |
| Nov 5, 2025 | 1.46 | 1.48 | 1.40 | 1.42 | 1.42 | -4.05% | 51,388 |
| Nov 4, 2025 | 1.40 | 1.55 | 1.40 | 1.48 | 1.48 | 5.71% | 166,031 |
| Nov 3, 2025 | 1.43 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 129,405 |
| Oct 31, 2025 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 123,442 |
| Oct 30, 2025 | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -4.55% | 79,356 |
| Oct 29, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | - | 65,809 |
| Oct 28, 2025 | 1.53 | 1.60 | 1.53 | 1.54 | 1.54 | -0.65% | 53,479 |
| Oct 27, 2025 | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | 0.65% | 81,780 |
| Oct 24, 2025 | 1.56 | 1.63 | 1.54 | 1.54 | 1.54 | -1.28% | 71,671 |