Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.96	0.96	0.83	0.88	0.88	-8.84%	100,351
Jun 22, 2026	0.93	0.98	0.93	0.97	0.97	2.21%	37,351
Jun 18, 2026	0.91	0.95	0.91	0.95	0.95	2.32%	32,752
Jun 17, 2026	0.89	0.95	0.89	0.93	0.93	-1.33%	26,318
Jun 16, 2026	0.91	0.97	0.91	0.94	0.94	3.30%	47,400
Jun 15, 2026	0.87	0.91	0.85	0.91	0.91	8.18%	41,108
Jun 12, 2026	0.94	0.94	0.84	0.84	0.84	-5.85%	177,053
Jun 11, 2026	0.87	0.91	0.83	0.89	0.89	0.10%	133,321
Jun 10, 2026	0.75	0.94	0.72	0.89	0.89	1.09%	3,226,799
Jun 9, 2026	0.92	0.92	0.86	0.88	0.88	-1.48%	55,965
Jun 8, 2026	0.91	0.95	0.87	0.90	0.90	1.32%	30,304
Jun 5, 2026	0.92	0.93	0.86	0.88	0.88	-3.32%	36,999
Jun 4, 2026	0.93	0.93	0.90	0.92	0.92	-1.87%	13,013
Jun 3, 2026	0.92	0.95	0.90	0.93	0.93	1.24%	15,148
Jun 2, 2026	0.95	0.95	0.90	0.92	0.92	-0.97%	8,766
Jun 1, 2026	0.95	0.96	0.91	0.93	0.93	-2.11%	10,224
May 29, 2026	0.91	0.95	0.91	0.95	0.95	7.38%	40,303
May 28, 2026	0.88	0.92	0.87	0.88	0.88	0.15%	92,851
May 27, 2026	0.88	0.90	0.86	0.88	0.88	-1.15%	73,331
May 26, 2026	0.90	0.94	0.88	0.89	0.89	-4.21%	25,960
May 22, 2026	0.90	0.95	0.88	0.93	0.93	6.02%	52,277
May 21, 2026	0.90	0.92	0.86	0.88	0.88	-0.06%	36,153
May 20, 2026	0.89	0.95	0.88	0.88	0.88	1.20%	21,180
May 19, 2026	0.86	0.97	0.86	0.87	0.87	0.01%	45,628
May 18, 2026	0.92	0.94	0.87	0.87	0.87	-4.40%	13,534
May 15, 2026	0.92	0.97	0.91	0.91	0.91	-	16,844
May 14, 2026	0.93	0.94	0.91	0.91	0.91	-3.19%	38,758
May 13, 2026	0.94	0.98	0.93	0.94	0.94	-	15,691
May 12, 2026	0.94	1.00	0.93	0.94	0.94	-2.08%	31,188
May 11, 2026	1.01	1.02	0.94	0.96	0.96	-4.00%	50,976
May 8, 2026	1.03	1.03	1.00	1.00	1.00	-2.91%	3,600
May 7, 2026	1.01	1.04	0.99	1.03	1.03	-	62,129
May 6, 2026	1.03	1.05	1.03	1.03	1.03	-	7,413
May 5, 2026	1.02	1.04	1.01	1.03	1.03	0.98%	9,326
May 4, 2026	1.04	1.05	1.01	1.02	1.02	-0.97%	19,356
May 1, 2026	0.99	1.05	0.99	1.03	1.03	0.98%	62,109
Apr 30, 2026	0.99	1.07	0.99	1.02	1.02	3.02%	7,258
Apr 29, 2026	1.02	1.06	0.99	0.99	0.99	-4.34%	12,818
Apr 28, 2026	1.05	1.11	1.02	1.04	1.04	0.49%	19,693
Apr 27, 2026	1.03	1.07	1.01	1.03	1.03	-3.68%	28,903
Apr 24, 2026	1.02	1.08	0.97	1.07	1.07	4.84%	37,146
Apr 23, 2026	1.08	1.14	1.01	1.02	1.02	-3.77%	87,554
Apr 22, 2026	1.13	1.15	1.06	1.06	1.06	-0.93%	25,898
Apr 21, 2026	1.10	1.15	1.07	1.07	1.07	-3.60%	22,225
Apr 20, 2026	1.15	1.16	1.10	1.11	1.11	-3.48%	17,596
Apr 17, 2026	1.08	1.20	1.08	1.15	1.15	7.48%	67,635
Apr 16, 2026	1.07	1.13	1.07	1.07	1.07	-6.96%	131,635
Apr 15, 2026	1.07	1.18	1.06	1.15	1.15	9.52%	48,854
Apr 14, 2026	1.04	1.06	1.03	1.05	1.05	-	17,917
Apr 13, 2026	1.08	1.11	1.02	1.05	1.05	-2.78%	43,378