Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.87	0.87	0.84	0.85	0.85	1.02%	10,163
Jul 30, 2026	0.85	0.87	0.81	0.84	0.84	-3.27%	27,872
Jul 29, 2026	0.86	0.87	0.85	0.87	0.87	-1.32%	10,162
Jul 28, 2026	0.85	0.90	0.85	0.88	0.88	-1.11%	4,126
Jul 27, 2026	0.88	0.90	0.84	0.89	0.89	1.14%	26,468
Jul 24, 2026	0.82	0.88	0.82	0.88	0.88	2.79%	2,120
Jul 23, 2026	0.86	0.88	0.84	0.86	0.86	-2.68%	12,819
Jul 22, 2026	0.83	0.90	0.82	0.88	0.88	-0.05%	10,283
Jul 21, 2026	0.91	0.93	0.86	0.88	0.88	-1.12%	19,168
Jul 20, 2026	0.87	0.91	0.84	0.89	0.89	3.37%	12,121
Jul 17, 2026	0.85	0.88	0.84	0.86	0.86	-2.29%	63,120
Jul 16, 2026	0.89	0.90	0.85	0.88	0.88	-2.09%	35,560
Jul 15, 2026	0.90	0.97	0.86	0.90	0.90	1.69%	21,404
Jul 14, 2026	0.91	0.94	0.85	0.89	0.89	-1.69%	7,770
Jul 13, 2026	0.92	0.92	0.88	0.90	0.90	-2.15%	9,186
Jul 10, 2026	0.90	0.92	0.90	0.92	0.92	-	9,004
Jul 9, 2026	0.88	0.93	0.88	0.92	0.92	4.94%	60,525
Jul 8, 2026	0.88	0.94	0.85	0.88	0.88	-1.49%	4,880
Jul 7, 2026	0.88	0.92	0.88	0.89	0.89	0.82%	3,931
Jul 6, 2026	0.94	0.95	0.85	0.88	0.88	-2.83%	70,383
Jul 2, 2026	0.95	0.95	0.88	0.91	0.91	-1.25%	29,155
Jul 1, 2026	0.95	0.95	0.89	0.92	0.92	-2.38%	10,160
Jun 30, 2026	0.86	0.94	0.86	0.94	0.94	5.89%	127,686
Jun 29, 2026	0.88	0.91	0.87	0.89	0.89	-0.65%	3,168
Jun 26, 2026	0.93	0.94	0.86	0.90	0.90	-4.93%	28,585
Jun 25, 2026	0.94	0.97	0.91	0.94	0.94	-0.81%	27,173
Jun 24, 2026	0.89	0.95	0.88	0.95	0.95	7.43%	31,429
Jun 23, 2026	0.96	0.96	0.83	0.88	0.88	-8.84%	102,798
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