Skip to main content
logo
Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
0.9752
-0.0048 (-0.49%)
At close: Jun 26, 2025, 4:00 PM
0.9752
0.00 (0.00%)
After-hours: Jun 26, 2025, 4:00 PM EDT

Yatra Online Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.990.990.950.95--3.06%19,251
Jun 25, 20250.951.000.950.980.98-9,421
Jun 24, 20250.961.010.950.980.98-0.81%14,871
Jun 23, 20250.950.990.950.990.99-1.02%13,286
Jun 20, 20251.001.010.951.001.00-1.17%37,527
Jun 18, 20251.041.050.991.011.01-0.98%49,608
Jun 17, 20251.001.120.981.021.024.08%116,655
Jun 16, 20250.991.000.950.980.981.21%46,953
Jun 13, 20250.900.970.890.970.970.03%36,042
Jun 12, 20250.950.970.940.970.97-0.03%93,691
Jun 11, 20250.950.970.950.970.970.31%15,122
Jun 10, 20250.960.970.950.970.97-17,386
Jun 9, 20250.950.970.930.970.970.78%32,224
Jun 6, 20250.951.000.950.960.96-2.27%42,212
Jun 5, 20250.950.990.950.980.980.01%24,796
Jun 4, 20251.011.010.950.980.98-2.01%57,798
Jun 3, 20250.981.000.951.001.001.30%79,217
Jun 2, 20251.001.020.960.990.99-0.27%82,448
May 30, 20250.950.990.920.990.998.78%244,231
May 29, 20250.930.930.900.910.911.09%324,022
May 28, 20250.870.920.860.900.905.79%75,362
May 27, 20250.820.870.810.850.853.78%241,367
May 23, 20250.810.820.800.820.820.72%23,801
May 22, 20250.810.850.790.810.811.74%23,696
May 21, 20250.810.830.800.800.80-2.31%51,748
May 20, 20250.770.830.770.820.829.19%48,290
May 19, 20250.830.850.690.750.75-9.60%264,312
May 16, 20250.790.860.790.830.833.74%87,232
May 15, 20250.770.810.750.800.805.26%60,290
May 14, 20250.740.780.730.760.764.10%36,830
May 13, 20250.680.740.680.730.735.31%126,407
May 12, 20250.700.740.660.690.690.46%118,507
May 9, 20250.650.690.640.690.696.15%113,117
May 8, 20250.670.700.640.650.65-51,928
May 7, 20250.670.680.640.650.651.56%25,673
May 6, 20250.650.690.640.640.64-1.54%44,347
May 5, 20250.690.690.640.650.650.31%28,719
May 2, 20250.710.720.650.650.65-6.09%154,101
May 1, 20250.690.700.660.690.691.47%105,730
Apr 30, 20250.680.700.660.680.68-2.72%20,351
Apr 29, 20250.720.720.680.700.702.78%40,650
Apr 28, 20250.720.750.670.680.68-1.79%42,564
Apr 25, 20250.700.730.670.690.690.51%43,003
Apr 24, 20250.660.730.650.690.693.45%81,208
Apr 23, 20250.750.750.650.670.67-8.68%210,943
Apr 22, 20250.730.750.700.730.731.43%51,511
Apr 21, 20250.730.760.700.720.726.36%46,070
Apr 17, 20250.670.730.650.680.686.79%41,247
Apr 16, 20250.720.730.630.630.63-12.69%130,885
Apr 15, 20250.750.750.700.730.73-3.33%46,200