Skip to main content
logo
Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
0.9100
-0.0150 (-1.62%)
At close: Jul 22, 2025, 4:00 PM
0.9000
-0.0100 (-1.10%)
After-hours: Jul 22, 2025, 6:41 PM EDT

Yatra Online Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20250.920.940.900.910.91-1.62%41,767
Jul 21, 20250.950.950.910.930.93-2.66%15,103
Jul 18, 20250.950.960.950.950.95-3,736
Jul 17, 20250.950.960.950.950.950.02%23,019
Jul 16, 20250.940.960.940.950.95-1.03%37,809
Jul 15, 20250.950.970.950.960.96-0.83%26,222
Jul 14, 20250.970.970.950.970.971.88%14,510
Jul 11, 20250.940.970.920.950.95-39,439
Jul 10, 20250.870.960.870.950.95-0.15%94,833
Jul 9, 20250.960.960.950.950.95-0.89%13,325
Jul 8, 20250.970.970.950.960.96-1.03%9,225
Jul 7, 20250.951.000.950.970.97-0.61%16,985
Jul 3, 20250.970.980.960.980.982.74%6,577
Jul 2, 20250.981.000.950.950.95-2.52%50,203
Jul 1, 20250.960.980.960.970.970.03%4,508
Jun 30, 20250.940.980.940.970.970.61%16,476
Jun 27, 20250.970.970.950.970.97-0.70%4,051
Jun 26, 20250.990.990.950.980.98-0.49%35,913
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