Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
0.93245
+0.0114 (1.24%)
Jun 3, 2026, 4:00 PM EDT - Market closed
Yatra Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.92 | 0.95 | 0.90 | 0.92 | - | -0.65% | 13,330 |
| Jun 2, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -0.97% | 8,764 |
| 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 |
| May 19, 2026 | 0.86 | 0.97 | 0.86 | 0.87 | 0.87 | 0.01% | 45,628 |
| May 18, 2026 | 0.92 | 0.94 | 0.87 | 0.87 | 0.87 | -4.40% | 13,534 |
| May 15, 2026 | 0.92 | 0.97 | 0.91 | 0.91 | 0.91 | - | 16,844 |
| May 14, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 38,758 |
| May 13, 2026 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | - | 15,691 |
| May 12, 2026 | 0.94 | 1.00 | 0.93 | 0.94 | 0.94 | -2.08% | 31,188 |
| May 11, 2026 | 1.01 | 1.02 | 0.94 | 0.96 | 0.96 | -4.00% | 50,976 |
| May 8, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 3,600 |
| May 7, 2026 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | - | 62,129 |
| May 6, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 7,413 |
| May 5, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 9,326 |
| May 4, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 19,356 |
| May 1, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 62,109 |
| Apr 30, 2026 | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | 3.02% | 7,258 |
| Apr 29, 2026 | 1.02 | 1.06 | 0.99 | 0.99 | 0.99 | -4.34% | 12,818 |
| Apr 28, 2026 | 1.05 | 1.11 | 1.02 | 1.04 | 1.04 | 0.49% | 19,693 |
| Apr 27, 2026 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | -3.68% | 28,903 |
| Apr 24, 2026 | 1.02 | 1.08 | 0.97 | 1.07 | 1.07 | 4.84% | 37,146 |
| Apr 23, 2026 | 1.08 | 1.14 | 1.01 | 1.02 | 1.02 | -3.77% | 87,554 |
| Apr 22, 2026 | 1.13 | 1.15 | 1.06 | 1.06 | 1.06 | -0.93% | 25,898 |
| 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% | 67,635 |
| Apr 16, 2026 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | -6.96% | 131,635 |
| Apr 15, 2026 | 1.07 | 1.18 | 1.06 | 1.15 | 1.15 | 9.52% | 48,854 |
| Apr 14, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 17,917 |
| Apr 13, 2026 | 1.08 | 1.11 | 1.02 | 1.05 | 1.05 | -2.78% | 43,378 |
| Apr 10, 2026 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | 1.89% | 20,456 |
| 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% | 25,330 |
| 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% | 121,468 |
| 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% | 44,679 |
| 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% | 35,146 |