Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	1.01	1.07	1.00	1.05	1.05	3.96%	69,384
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
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