Skip to main content
Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
1.100
-0.080 (-6.78%)
Mar 9, 2026, 2:29 PM EDT - Market open

Yatra Online Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.151.151.101.10--6.78%67,362
Mar 6, 20261.131.231.131.181.181.72%64,610
Mar 5, 20261.151.191.151.161.160.87%15,448
Mar 4, 20261.131.181.101.151.155.50%44,781
Mar 3, 20261.081.181.081.091.09-1.80%38,985
Mar 2, 20261.161.221.101.111.11-5.93%58,405
Feb 27, 20261.261.361.181.181.18-6.35%108,884
Feb 26, 20261.251.341.251.261.26-132,337
Feb 25, 20261.261.321.251.261.26-74,546
Feb 24, 20261.381.441.261.261.26-10.00%185,329
Feb 23, 20261.421.451.381.401.40-2.78%129,088
Feb 20, 20261.471.531.431.441.44-2.04%26,082
Feb 19, 20261.441.501.381.471.473.52%84,774
Feb 18, 20261.401.471.401.421.420.71%28,194
Feb 17, 20261.491.501.371.411.41-6.00%141,259
Feb 13, 20261.501.541.461.501.50-45,686
Feb 12, 20261.481.541.461.501.501.35%177,773
Feb 11, 20261.491.541.451.481.48-1.99%205,445
Feb 10, 20261.401.511.401.511.519.42%83,515
Feb 9, 20261.471.471.351.381.38-7.38%189,154
Feb 6, 20261.451.511.451.491.497.19%42,931
Feb 5, 20261.561.571.381.391.39-10.32%118,228
Feb 4, 20261.571.581.551.551.55-0.64%98,582
Feb 3, 20261.651.671.481.561.56-5.45%155,090
Feb 2, 20261.541.701.511.651.655.77%184,931
Jan 30, 20261.501.601.481.561.561.96%81,810
Jan 29, 20261.631.631.511.531.53-6.13%145,959
Jan 28, 20261.661.691.601.631.63-1.21%33,052
Jan 27, 20261.601.681.561.651.653.12%58,088
Jan 26, 20261.681.681.601.601.60-4.19%108,173
Jan 23, 20261.711.711.641.671.67-1.76%193,950
Jan 22, 20261.751.751.701.701.70-2.86%57,950
Jan 21, 20261.701.761.701.751.75-114,172
Jan 20, 20261.641.761.611.751.752.94%268,916
Jan 16, 20261.691.761.691.701.701.19%29,719
Jan 15, 20261.781.791.651.681.68-5.62%130,028
Jan 14, 20261.751.811.731.781.781.71%78,592
Jan 13, 20261.771.781.751.751.75-1.69%97,355
Jan 12, 20261.771.811.771.781.78-0.56%138,475
Jan 9, 20261.791.821.751.791.79-70,546
Jan 8, 20261.811.831.751.791.79-1.10%44,928
Jan 7, 20261.771.841.771.811.811.12%38,826
Jan 6, 20261.841.851.751.791.79-3.76%110,958
Jan 5, 20261.771.871.751.861.863.91%250,362
Jan 2, 20261.841.881.751.791.790.56%136,114
Dec 31, 20251.791.851.751.781.78-0.56%99,363
Dec 30, 20251.901.911.751.791.79-6.28%205,423
Dec 29, 20251.861.931.851.911.912.41%256,390
Dec 26, 20251.811.891.761.871.873.04%126,766
Dec 24, 20251.811.851.801.811.810.56%51,973
Dec 23, 20251.871.891.781.801.80-3.74%119,024
Dec 22, 20251.741.881.671.871.8710.65%290,073
Dec 19, 20251.681.741.671.691.691.50%118,212
Dec 18, 20251.791.801.641.671.67-6.46%179,186
Dec 17, 20251.791.821.751.781.781.14%200,255
Dec 16, 20251.941.941.751.761.76-7.85%203,485
Dec 15, 20251.871.971.841.911.911.60%412,970
Dec 12, 20251.821.891.761.881.881.62%249,228
Dec 11, 20251.771.851.751.851.853.93%121,554
Dec 10, 20251.781.801.741.781.78-62,789
Dec 9, 20251.791.831.711.781.781.14%309,785
Dec 8, 20251.721.851.651.761.763.53%475,085
Dec 5, 20251.691.731.651.701.701.80%202,654
Dec 4, 20251.681.751.641.671.67-0.60%241,773
Dec 3, 20251.671.691.651.681.68-0.59%71,228
Dec 2, 20251.751.771.651.691.69-2.87%177,021
Dec 1, 20251.681.751.671.741.742.96%227,765
Nov 28, 20251.571.721.571.691.694.32%79,355
Nov 26, 20251.581.661.581.621.621.89%130,654
Nov 25, 20251.641.641.551.591.59-3.05%119,433
Nov 24, 20251.531.641.531.641.645.81%101,187
Nov 21, 20251.521.571.511.551.550.65%57,038
Nov 20, 20251.661.661.501.541.54-5.52%101,699
Nov 19, 20251.581.631.541.631.635.84%87,805
Nov 18, 20251.601.601.451.541.54-4.94%157,937
Nov 17, 20251.611.681.501.621.622.53%195,282
Nov 14, 20251.641.641.511.581.58-5.39%124,071
Nov 13, 20251.601.681.601.671.672.45%120,993
Nov 12, 20251.741.861.591.631.63-4.68%429,766
Nov 11, 20251.651.711.591.711.718.92%342,724
Nov 10, 20251.441.601.441.571.5711.35%174,552
Nov 7, 20251.351.431.351.411.412.92%49,700
Nov 6, 20251.431.441.341.371.37-3.52%62,306
Nov 5, 20251.461.481.401.421.42-4.05%51,388
Nov 4, 20251.401.551.401.481.485.71%166,031
Nov 3, 20251.431.461.401.401.40-3.45%129,405
Oct 31, 20251.461.471.401.451.45-1.36%123,442
Oct 30, 20251.531.541.471.471.47-4.55%79,356
Oct 29, 20251.541.561.521.541.54-65,809
Oct 28, 20251.531.601.531.541.54-0.65%53,479
Oct 27, 20251.561.591.541.551.550.65%81,780
Oct 24, 20251.561.631.541.541.54-1.28%71,671
Oct 23, 20251.551.581.511.561.561.30%102,486
Oct 22, 20251.491.561.461.541.541.99%130,621
Oct 21, 20251.621.651.511.511.51-7.36%133,146
Oct 20, 20251.661.681.621.631.63-0.61%107,696
Oct 17, 20251.661.701.641.641.64-3.53%110,247
Oct 16, 20251.791.791.681.701.70-3.41%447,765
Oct 15, 20251.731.831.691.761.764.45%385,395
Oct 14, 20251.701.841.671.691.69-0.30%399,661