Skip to main content
Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
0.896
-0.047 (-4.93%)
At close: Jun 26, 2026, 4:00 PM EDT
0.889
-0.007 (-0.75%)
After-hours: Jun 26, 2026, 7:12 PM EDT

Yatra Online Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.930.940.860.900.90-4.93%28,036
Jun 25, 20260.940.970.910.940.94-0.81%27,173
Jun 24, 20260.890.950.880.950.957.43%31,179
Jun 23, 20260.960.960.830.880.88-8.84%100,351
Jun 22, 20260.930.980.930.970.972.21%37,351
Jun 18, 20260.910.950.910.950.952.32%32,752
Jun 17, 20260.890.950.890.930.93-1.33%26,318
Jun 16, 20260.910.970.910.940.943.30%47,400
Jun 15, 20260.870.910.850.910.918.18%41,108
Jun 12, 20260.940.940.840.840.84-5.85%177,053
Jun 11, 20260.870.910.830.890.890.10%133,321
Jun 10, 20260.750.940.720.890.891.09%3,226,799
Jun 9, 20260.920.920.860.880.88-1.48%55,965
Jun 8, 20260.910.950.870.900.901.32%30,304
Jun 5, 20260.920.930.860.880.88-3.32%36,999
Jun 4, 20260.930.930.900.920.92-1.87%13,013
Jun 3, 20260.920.950.900.930.931.24%15,148
Jun 2, 20260.950.950.900.920.92-0.97%8,766
Jun 1, 20260.950.960.910.930.93-2.11%10,224
May 29, 20260.910.950.910.950.957.38%40,303
May 28, 20260.880.920.870.880.880.15%92,851
May 27, 20260.880.900.860.880.88-1.15%73,331
May 26, 20260.900.940.880.890.89-4.21%25,960
May 22, 20260.900.950.880.930.936.02%52,277
May 21, 20260.900.920.860.880.88-0.06%36,153
May 20, 20260.890.950.880.880.881.20%21,180
May 19, 20260.860.970.860.870.870.01%45,628
May 18, 20260.920.940.870.870.87-4.40%13,534
May 15, 20260.920.970.910.910.91-16,844
May 14, 20260.930.940.910.910.91-3.19%38,758
May 13, 20260.940.980.930.940.94-15,691
May 12, 20260.941.000.930.940.94-2.08%31,188
May 11, 20261.011.020.940.960.96-4.00%50,976
May 8, 20261.031.031.001.001.00-2.91%3,600
May 7, 20261.011.040.991.031.03-62,129
May 6, 20261.031.051.031.031.03-7,413
May 5, 20261.021.041.011.031.030.98%9,326
May 4, 20261.041.051.011.021.02-0.97%19,356
May 1, 20260.991.050.991.031.030.98%62,109
Apr 30, 20260.991.070.991.021.023.02%7,258
Apr 29, 20261.021.060.990.990.99-4.34%12,818
Apr 28, 20261.051.111.021.041.040.49%19,693
Apr 27, 20261.031.071.011.031.03-3.68%28,903
Apr 24, 20261.021.080.971.071.074.84%37,146
Apr 23, 20261.081.141.011.021.02-3.77%87,554
Apr 22, 20261.131.151.061.061.06-0.93%25,898
Apr 21, 20261.101.151.071.071.07-3.60%22,225
Apr 20, 20261.151.161.101.111.11-3.48%17,596
Apr 17, 20261.081.201.081.151.157.48%67,635
Apr 16, 20261.071.131.071.071.07-6.96%131,635
Apr 15, 20261.071.181.061.151.159.52%48,854
Apr 14, 20261.041.061.031.051.05-17,917
Apr 13, 20261.081.111.021.051.05-2.78%43,378
Apr 10, 20261.111.111.041.081.081.89%20,456
Apr 9, 20261.081.091.051.061.060.95%12,801
Apr 8, 20261.091.111.021.051.056.92%25,330
Apr 7, 20261.071.070.980.980.98-3.73%68,698
Apr 6, 20261.101.161.001.021.02-8.11%121,468
Apr 2, 20261.101.151.031.111.11-0.89%23,496
Apr 1, 20261.121.211.101.121.120.90%5,320
Mar 31, 20261.031.151.031.111.119.90%44,679
Mar 30, 20261.001.091.001.011.01-111,249
Mar 27, 20261.031.071.011.011.01-3.81%36,011
Mar 26, 20261.071.081.041.051.05-5,163
Mar 25, 20261.051.161.051.051.05-0.94%27,003
Mar 24, 20261.091.121.061.061.06-4.50%35,146
Mar 23, 20261.061.181.061.111.113.74%52,295
Mar 20, 20261.031.301.031.071.075.94%149,622
Mar 19, 20261.011.061.001.011.01-0.98%8,081
Mar 18, 20261.041.071.021.021.02-1.92%37,661
Mar 17, 20261.011.081.011.041.042.97%17,183
Mar 16, 20261.031.081.001.011.01-0.98%75,896
Mar 13, 20261.041.061.011.021.020.99%33,060
Mar 12, 20261.021.041.001.011.01-2.88%68,973
Mar 11, 20261.081.081.041.041.04-1.89%20,570
Mar 10, 20261.081.101.051.061.060.95%21,251
Mar 9, 20261.151.151.051.051.05-11.02%171,691
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%44,784
Mar 3, 20261.081.181.081.091.09-1.80%40,985
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%141,260
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