Skip to main content
Yatra Online, Inc. (YTRA)
NASDAQ: YTRA · Real-Time Price · USD
1.035
+0.005 (0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
1.003
-0.032 (-3.06%)
After-hours: Apr 28, 2026, 5:35 PM EDT

Yatra Online Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.051.111.021.041.040.49%19,680
Apr 27, 20261.031.071.011.031.03-3.65%28,903
Apr 24, 20261.021.080.971.071.074.80%37,146
Apr 23, 20261.081.141.011.021.02-3.77%87,467
Apr 22, 20261.131.151.061.061.06-0.93%23,416
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%67,627
Apr 16, 20261.071.131.071.071.07-6.96%131,602
Apr 15, 20261.071.181.061.151.159.52%48,842
Apr 14, 20261.041.061.031.051.05-17,023
Apr 13, 20261.081.111.021.051.05-2.78%43,376
Apr 10, 20261.111.111.041.081.081.89%20,455
Apr 9, 20261.081.091.051.061.060.95%12,801
Apr 8, 20261.091.111.021.051.056.92%24,982
Apr 7, 20261.071.070.980.980.98-3.73%68,698
Apr 6, 20261.101.161.001.021.02-8.11%121,252
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%44,629
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%35,126
Mar 23, 20261.061.181.061.111.113.74%52,022
Mar 20, 20261.031.301.031.071.075.94%148,486
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%74,602
Mar 13, 20261.041.061.011.021.020.99%33,060
Mar 12, 20261.021.041.001.011.01-2.88%68,972
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%171,660
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