Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
0.8820
-0.0540 (-5.77%)
At close: Oct 2, 2026, 4:00 PM EDT
0.8996
+0.0176 (2.00%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Yatra Online Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -5.77% | 25,295 |
| Oct 1, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.64% | 14,012 |
| Sep 30, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -0.97% | 9,503 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.63% | 3,233 |
| Sep 28, 2026 | 0.97 | 1.00 | 0.92 | 0.96 | 0.96 | -3.31% | 12,051 |
| Sep 25, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 18,112 |
| Sep 24, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 5,933 |
| Sep 23, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 9,179 |
| Sep 22, 2026 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | 1.94% | 30,942 |
| Sep 21, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 15,089 |
| Sep 18, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | - | 15,277 |
| Sep 17, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 22,446 |
| Sep 16, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 2.97% | 9,278 |
| Sep 15, 2026 | 1.10 | 1.11 | 1.00 | 1.01 | 1.01 | -10.22% | 29,934 |
| Sep 14, 2026 | 1.06 | 1.21 | 1.05 | 1.13 | 1.13 | 7.14% | 146,707 |
| Sep 11, 2026 | 1.01 | 1.07 | 1.00 | 1.05 | 1.05 | 3.96% | 69,414 |
| Sep 10, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | - | 45,912 |
| Sep 9, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 41,040 |
| Sep 8, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 1.00% | 50,791 |
| Sep 4, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.93% | 60,635 |
| Sep 3, 2026 | 0.98 | 1.03 | 0.97 | 0.98 | 0.98 | 1.12% | 35,215 |
| Sep 2, 2026 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | 0.01% | 79,370 |
| Sep 1, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 4,916 |
| Aug 31, 2026 | 0.94 | 1.01 | 0.94 | 1.00 | 1.00 | - | 60,318 |
| Aug 28, 2026 | 0.94 | 1.03 | 0.94 | 1.00 | 1.00 | 1.51% | 29,833 |
| Aug 27, 2026 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | -2.47% | 28,263 |
| Aug 26, 2026 | 1.05 | 1.05 | 0.97 | 1.01 | 1.01 | -1.94% | 46,655 |
| Aug 25, 2026 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 6.71% | 27,362 |
| Aug 24, 2026 | 0.93 | 1.00 | 0.91 | 0.97 | 0.97 | -0.53% | 17,363 |
| Aug 21, 2026 | 0.96 | 0.98 | 0.91 | 0.97 | 0.97 | -1.04% | 55,416 |
| Aug 20, 2026 | 0.96 | 1.00 | 0.90 | 0.98 | 0.98 | -0.19% | 37,515 |
| Aug 19, 2026 | 0.91 | 0.99 | 0.90 | 0.98 | 0.98 | 4.83% | 49,336 |
| Aug 18, 2026 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | 0.22% | 34,440 |
| Aug 17, 2026 | 0.94 | 0.95 | 0.88 | 0.94 | 0.94 | -0.83% | 41,887 |
| Aug 14, 2026 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | 5.92% | 46,570 |
| Aug 13, 2026 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | -1.26% | 52,879 |
| Aug 12, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 3.61% | 29,857 |
| Aug 11, 2026 | 0.85 | 0.90 | 0.83 | 0.87 | 0.87 | 2.36% | 62,466 |
| Aug 10, 2026 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | 0.35% | 72,152 |
| Aug 7, 2026 | 0.84 | 0.90 | 0.84 | 0.85 | 0.85 | -5.71% | 45,632 |
| Aug 6, 2026 | 0.83 | 0.91 | 0.83 | 0.90 | 0.90 | 6.18% | 81,634 |
| Aug 5, 2026 | 0.86 | 0.90 | 0.83 | 0.85 | 0.85 | -2.76% | 18,001 |
| Aug 4, 2026 | 0.87 | 0.88 | 0.82 | 0.87 | 0.87 | -1.62% | 19,945 |
| Aug 3, 2026 | 0.85 | 0.93 | 0.84 | 0.88 | 0.88 | 4.21% | 18,477 |
| Jul 31, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | 1.02% | 10,165 |
| 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% | 10,163 |
| Jul 28, 2026 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | -1.11% | 4,129 |
| 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 |