Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.91	0.91	0.77	0.77	0.77	-6.71%	51,691
Nov 11, 2026	0.87	0.88	0.82	0.83	0.83	-4.03%	6,445
Nov 10, 2026	0.90	0.90	0.84	0.87	0.86	2.97%	3,774
Nov 9, 2026	0.85	0.91	0.84	0.84	0.84	-	24,963
Nov 6, 2026	0.80	0.86	0.78	0.84	0.84	5.00%	29,189
Nov 5, 2026	0.89	0.89	0.80	0.80	0.80	-5.88%	27,457
Nov 4, 2026	0.82	0.89	0.80	0.85	0.85	4.13%	23,770
Nov 3, 2026	0.78	0.88	0.78	0.82	0.82	-0.09%	24,425
Nov 2, 2026	0.80	0.87	0.80	0.82	0.82	3.42%	12,760
Oct 30, 2026	0.81	0.90	0.79	0.79	0.79	-4.46%	64,662
Oct 29, 2026	0.93	0.93	0.82	0.83	0.83	-9.13%	12,851
Oct 28, 2026	0.95	0.95	0.90	0.91	0.91	1.11%	3,890
Oct 27, 2026	0.94	0.94	0.87	0.90	0.90	-5.70%	4,621
Oct 26, 2026	0.94	0.96	0.94	0.95	0.95	3.74%	37,623
Oct 23, 2026	0.93	0.93	0.90	0.92	0.92	-1.29%	43,012
Oct 22, 2026	0.94	0.96	0.90	0.93	0.93	-2.31%	10,694
Oct 21, 2026	0.95	0.96	0.94	0.95	0.95	-0.61%	94,410
Oct 20, 2026	0.96	0.96	0.95	0.96	0.96	0.51%	26,570
Oct 19, 2026	0.95	0.96	0.95	0.96	0.96	0.52%	9,375
Oct 16, 2026	0.91	0.96	0.91	0.95	0.95	0.03%	32,546
Oct 15, 2026	0.84	0.96	0.84	0.95	0.95	4.99%	15,858
Oct 14, 2026	0.93	0.95	0.90	0.90	0.90	-3.75%	24,095
Oct 13, 2026	0.95	0.97	0.87	0.94	0.94	1.06%	27,338
Oct 12, 2026	0.89	0.93	0.88	0.93	0.93	1.65%	4,840
Oct 9, 2026	0.90	0.93	0.90	0.91	0.91	1.66%	17,714
Oct 8, 2026	0.88	0.95	0.88	0.90	0.90	4.05%	10,833
Oct 7, 2026	0.88	0.95	0.87	0.87	0.87	-4.61%	14,771
Oct 6, 2026	0.90	0.95	0.86	0.91	0.91	1.32%	54,977
Oct 5, 2026	0.88	0.90	0.88	0.90	0.90	1.47%	9,501
Oct 2, 2026	0.95	0.95	0.88	0.88	0.88	-5.77%	25,797
Oct 1, 2026	0.94	0.95	0.93	0.94	0.94	-0.64%	14,025
Sep 30, 2026	0.92	0.95	0.92	0.94	0.94	-0.97%	9,907
Sep 29, 2026	0.98	0.98	0.94	0.95	0.95	-0.63%	3,234
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