Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
1.020
-0.040 (-3.77%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.08 | 1.14 | 1.01 | 1.02 | 1.02 | -3.77% | 87,467 |
| Apr 22, 2026 | 1.13 | 1.15 | 1.06 | 1.06 | 1.06 | -0.93% | 23,416 |
| 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% | 67,627 |
| Apr 16, 2026 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | -6.96% | 131,602 |
| Apr 15, 2026 | 1.07 | 1.18 | 1.06 | 1.15 | 1.15 | 9.52% | 48,842 |
| Apr 14, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 17,023 |
| Apr 13, 2026 | 1.08 | 1.11 | 1.02 | 1.05 | 1.05 | -2.78% | 43,376 |
| Apr 10, 2026 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | 1.89% | 20,455 |
| Apr 9, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 12,801 |
| Apr 8, 2026 | 1.09 | 1.11 | 1.02 | 1.05 | 1.05 | 6.92% | 24,982 |
| Apr 7, 2026 | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -3.73% | 68,698 |
| Apr 6, 2026 | 1.10 | 1.16 | 1.00 | 1.02 | 1.02 | -8.11% | 121,252 |
| Apr 2, 2026 | 1.10 | 1.15 | 1.03 | 1.11 | 1.11 | -0.89% | 23,496 |
| Apr 1, 2026 | 1.12 | 1.21 | 1.10 | 1.12 | 1.12 | 0.90% | 5,320 |
| Mar 31, 2026 | 1.03 | 1.15 | 1.03 | 1.11 | 1.11 | 9.90% | 44,629 |
| Mar 30, 2026 | 1.00 | 1.09 | 1.00 | 1.01 | 1.01 | - | 111,249 |
| Mar 27, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -3.81% | 36,011 |
| Mar 26, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | - | 5,163 |
| Mar 25, 2026 | 1.05 | 1.16 | 1.05 | 1.05 | 1.05 | -0.94% | 27,003 |
| Mar 24, 2026 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 35,126 |
| Mar 23, 2026 | 1.06 | 1.18 | 1.06 | 1.11 | 1.11 | 3.74% | 52,022 |
| Mar 20, 2026 | 1.03 | 1.30 | 1.03 | 1.07 | 1.07 | 5.94% | 148,486 |
| Mar 19, 2026 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 8,081 |
| Mar 18, 2026 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 37,661 |
| Mar 17, 2026 | 1.01 | 1.08 | 1.01 | 1.04 | 1.04 | 2.97% | 17,183 |
| Mar 16, 2026 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | -0.98% | 74,602 |
| Mar 13, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 33,060 |
| Mar 12, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 68,972 |
| Mar 11, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 20,570 |
| Mar 10, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 21,251 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -11.02% | 171,660 |
| Mar 6, 2026 | 1.13 | 1.23 | 1.13 | 1.18 | 1.18 | 1.72% | 64,610 |
| Mar 5, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 15,448 |
| Mar 4, 2026 | 1.13 | 1.18 | 1.10 | 1.15 | 1.15 | 5.50% | 44,781 |
| Mar 3, 2026 | 1.08 | 1.18 | 1.08 | 1.09 | 1.09 | -1.80% | 38,985 |
| Mar 2, 2026 | 1.16 | 1.22 | 1.10 | 1.11 | 1.11 | -5.93% | 58,405 |
| Feb 27, 2026 | 1.26 | 1.36 | 1.18 | 1.18 | 1.18 | -6.35% | 108,884 |
| Feb 26, 2026 | 1.25 | 1.34 | 1.25 | 1.26 | 1.26 | - | 132,337 |
| Feb 25, 2026 | 1.26 | 1.32 | 1.25 | 1.26 | 1.26 | - | 74,546 |
| Feb 24, 2026 | 1.38 | 1.44 | 1.26 | 1.26 | 1.26 | -10.00% | 185,329 |
| Feb 23, 2026 | 1.42 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 129,088 |
| Feb 20, 2026 | 1.47 | 1.53 | 1.43 | 1.44 | 1.44 | -2.04% | 26,082 |
| Feb 19, 2026 | 1.44 | 1.50 | 1.38 | 1.47 | 1.47 | 3.52% | 84,774 |
| Feb 18, 2026 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | 0.71% | 28,194 |
| Feb 17, 2026 | 1.49 | 1.50 | 1.37 | 1.41 | 1.41 | -6.00% | 141,259 |
| Feb 13, 2026 | 1.50 | 1.54 | 1.46 | 1.50 | 1.50 | - | 45,686 |
| Feb 12, 2026 | 1.48 | 1.54 | 1.46 | 1.50 | 1.50 | 1.35% | 177,773 |
| Feb 11, 2026 | 1.49 | 1.54 | 1.45 | 1.48 | 1.48 | -1.99% | 205,445 |