Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

YTRA Historical Prices

Yatra Online, Inc. Ordinary Shares · daily open, high, low, close & volume

Trading days
250
Period high
1.97
Period low
0.7223
Period change
-41.61%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.88980.88990.80000.8000-5.88%27,457
Nov 4, 20260.81630.89000.80290.8500+4.13%23,770
Nov 3, 20260.78010.87990.78010.8163-0.09%24,426
Nov 2, 20260.80000.87000.80000.8170+3.42%12,760
Oct 30, 20260.81300.89750.79000.7900-4.46%64,662
Oct 29, 20260.92900.92900.82110.8269-9.13%12,851
Oct 28, 20260.94990.94990.90000.9100+1.11%3,890
Oct 27, 20260.94000.94000.87030.9000-5.70%4,621
Oct 26, 20260.94000.95500.94000.9544+3.74%37,624
Oct 23, 20260.92950.92950.90000.9200-1.29%43,012
Oct 22, 20260.94170.95980.90010.9320-2.31%10,694
Oct 21, 20260.95000.95500.94000.9540-0.61%94,410
Oct 20, 20260.95500.95990.94600.9599+0.51%26,570
Oct 19, 20260.95000.95990.95000.9550+0.52%9,376
Oct 16, 20260.90720.95700.90720.9501+0.03%32,546
Oct 15, 20260.84000.96000.84000.9498+4.99%15,858
Oct 14, 20260.93000.94990.90000.9047-3.75%24,096
Oct 13, 20260.95000.97040.87460.9399+1.06%27,338
Oct 12, 20260.89000.93000.87710.9300+1.65%4,840
Oct 9, 20260.90000.92980.90000.9149+1.66%17,714
Oct 8, 20260.87500.94980.87500.9000+4.05%10,834
Oct 7, 20260.87620.94990.86500.8650-4.61%14,771
Oct 6, 20260.89560.95000.86000.9068+1.32%54,978
Oct 5, 20260.88150.89990.88150.8950+1.47%9,501
Oct 2, 20260.95000.95000.88010.8820-5.77%25,797
Oct 1, 20260.93600.95020.92500.9360-0.64%14,025
Sep 30, 20260.92210.95000.92210.9420-0.97%9,908
Sep 29, 20260.97500.97500.94000.9512-0.63%3,234
Sep 28, 20260.97000.99980.92210.9572-3.31%12,052
Sep 25, 20260.99991.000.98110.9900-1.00%18,112
Sep 24, 20261.021.051.001.00-3.85%5,934
Sep 23, 20261.031.061.031.04-0.95%9,179
Sep 22, 20261.021.081.021.05+1.94%30,943
Sep 21, 20261.061.061.021.03-1.90%15,089
Sep 18, 20261.051.101.041.05+0.00%15,277
Sep 17, 20261.041.061.021.05+0.96%22,446
Sep 16, 20261.021.061.021.04+2.97%9,278
Sep 15, 20261.101.111.001.01-10.22%29,934
Sep 14, 20261.061.211.051.13+7.14%146,707
Sep 11, 20261.011.071.001.05+3.96%69,415
Sep 10, 20260.97001.020.96931.01+0.00%45,913
Sep 9, 20260.99501.040.99501.01+1.00%41,040
Sep 8, 20261.001.010.97011.00+1.00%50,792
Sep 4, 20260.99011.010.98610.9901+0.93%60,635
Sep 3, 20260.97611.030.97000.9810+1.12%35,215
Sep 2, 20260.98001.010.97000.9701-2.99%79,370
Aug 31, 20260.94001.010.94001.00+0.00%60,319
Aug 28, 20260.94291.030.94291.00+1.51%29,833
Aug 27, 20260.97010.98600.94000.9851-2.47%28,263
Aug 26, 20261.051.050.97391.01-1.94%46,656
Aug 25, 20260.97001.030.97001.03+6.71%27,362
Aug 24, 20260.92500.99900.91000.9652-0.53%17,363
Aug 21, 20260.96000.98440.91190.9703-1.04%55,416
Aug 20, 20260.96261.000.90000.9805-0.19%37,516
Aug 19, 20260.90500.99000.90000.9824+4.83%49,337
Aug 18, 20260.94060.94430.90000.9371+0.22%34,440
Aug 17, 20260.94300.94990.88050.9350-0.83%41,888
Aug 14, 20260.87020.94280.87020.9428+5.92%46,571
Aug 13, 20260.88650.91000.87020.8901-1.26%52,879
Aug 12, 20260.89880.91000.88500.9015+3.61%29,857
Aug 11, 20260.84510.89880.82920.8701+2.36%62,466
Aug 10, 20260.85370.89990.84310.8500+0.35%72,153
Aug 7, 20260.84000.89980.84000.8470-5.71%45,632
Aug 6, 20260.83000.90990.83000.8983+6.18%81,634
Aug 5, 20260.85570.89790.83100.8460-2.76%18,002
Aug 4, 20260.87000.88000.82030.8700-1.62%19,945
Aug 3, 20260.85000.92990.84000.8843+4.21%18,477
Jul 31, 20260.86680.86680.84000.8486+1.02%10,166
Jul 30, 20260.85100.86690.80810.8400-3.27%27,872
Jul 29, 20260.86010.87000.85050.8684-1.32%10,164
Jul 28, 20260.85240.89980.85240.8800-1.11%4,129
Jul 27, 20260.88330.89890.84000.8899+1.14%26,468
Jul 24, 20260.82000.88000.82000.8799+2.79%2,120
Jul 23, 20260.85500.88000.84000.8560-2.68%12,820
Jul 22, 20260.83000.89500.81610.8796-0.05%10,284
Jul 21, 20260.91100.93000.86000.8800-1.12%19,169
Jul 20, 20260.87100.91250.83600.8900+3.37%12,121
Jul 17, 20260.85000.87990.83500.8610-2.29%63,120
Jul 16, 20260.89120.89990.85000.8812-2.09%35,561
Jul 15, 20260.90130.96500.86000.9000+1.69%21,404
Jul 14, 20260.91000.93990.85140.8850-1.69%7,761
Jul 13, 20260.92110.92110.88020.9002-2.15%9,187
Jul 10, 20260.89900.92000.89900.9200+0.00%9,005
Jul 9, 20260.88450.93000.88000.9200+4.94%60,525
Jul 8, 20260.88000.94000.85000.8767-1.49%4,880
Jul 7, 20260.88280.91640.88000.8900+0.82%3,932
Jul 6, 20260.93940.95000.85390.8828-2.83%70,384
Jul 2, 20260.94840.94840.87940.9085-1.25%29,155
Jul 1, 20260.95000.95000.88700.9200-2.38%10,161
Jun 30, 20260.86110.94240.86000.9424+5.89%127,687
Jun 29, 20260.88000.91000.87000.8900-0.65%3,168
Jun 26, 20260.93000.93500.85510.8958-4.93%28,585
Jun 25, 20260.93690.96990.91000.9423-0.81%27,173
Jun 24, 20260.89230.95000.88000.9500+7.43%31,429
Jun 23, 20260.96000.96000.83000.8843-8.84%102,799
Jun 22, 20260.93000.97900.93000.9700+2.21%37,352
Jun 18, 20260.91460.95000.91460.9490+2.32%32,752
Jun 17, 20260.89000.95000.88500.9275-1.33%26,318
Jun 16, 20260.91100.97000.90860.9400+3.30%47,400
Jun 15, 20260.87000.91380.85010.9100+8.18%41,108
Jun 12, 20260.94000.94000.84000.8412-5.85%177,054
Jun 11, 20260.87230.91000.83010.8935+0.10%133,321
Jun 10, 20260.75000.93940.72230.8926+1.09%3,226,799
Jun 9, 20260.91500.91500.86010.8830-1.48%55,965
Jun 8, 20260.90550.95000.87000.8963+1.32%30,304
Jun 5, 20260.91500.92500.86110.8846-3.32%36,999
Jun 4, 20260.93250.93450.90000.9150-1.88%13,014
Jun 3, 20260.91500.94990.90000.9325+1.25%15,148
Jun 2, 20260.94990.94990.90030.9210-0.97%8,766
Jun 1, 20260.95000.96000.91010.9300-2.11%10,224
May 29, 20260.91100.95000.91100.9500+7.38%40,303
May 28, 20260.88000.91900.87000.8847+0.15%92,851
May 27, 20260.87710.90070.86020.8834-1.15%73,331
May 26, 20260.90000.93600.88010.8937-4.21%25,960
May 22, 20260.90080.94920.87700.9330+6.02%52,277
May 21, 20260.90000.92000.86000.8800-0.06%36,153
May 20, 20260.89300.95000.88000.8805+1.20%21,181
May 19, 20260.86120.96990.86120.8701+0.01%45,628
May 18, 20260.92000.94050.87000.8700-4.40%13,535
May 15, 20260.92000.97230.90970.9100+0.00%16,844
May 14, 20260.93000.94000.91000.9100-3.19%38,758
May 13, 20260.94000.97990.93000.9400+0.00%15,691
May 12, 20260.94001.000.93200.9400-2.08%31,189
May 11, 20261.011.010.94000.9600-4.00%50,977
May 8, 20261.031.031.001.00-2.91%3,601
May 7, 20261.011.040.99111.03+0.00%62,129
May 6, 20261.031.051.031.03+0.00%7,412
May 5, 20261.021.041.011.03+0.98%9,327
May 4, 20261.041.051.011.02-0.97%19,356
May 1, 20260.99201.050.99201.03+0.98%62,110
Apr 30, 20260.99001.070.99001.02+3.02%7,258
Apr 29, 20261.021.060.99010.9901-4.34%12,819
Apr 28, 20261.051.111.021.03+0.49%19,694
Apr 27, 20261.031.071.011.03-3.68%28,904
Apr 24, 20261.021.080.97001.07+4.84%37,147
Apr 23, 20261.081.141.011.02-3.77%87,555
Apr 22, 20261.131.151.061.06-0.93%25,898
Apr 21, 20261.101.151.071.07-3.60%22,225
Apr 20, 20261.151.151.101.11-3.48%17,597
Apr 17, 20261.081.201.081.15+7.48%67,636
Apr 16, 20261.071.131.071.07-6.96%131,636
Apr 15, 20261.071.181.061.15+9.52%48,854
Apr 14, 20261.041.061.031.05+0.00%17,918
Apr 13, 20261.081.111.021.05-2.78%43,378
Apr 10, 20261.111.111.041.08+1.89%20,454
Apr 9, 20261.081.091.051.06+0.95%12,802
Apr 8, 20261.091.111.021.05+6.92%25,330
Apr 7, 20261.071.070.98200.9820-3.73%68,699
Apr 6, 20261.101.161.001.02-8.11%121,469
Apr 2, 20261.101.151.031.11-0.89%23,497
Apr 1, 20261.121.211.101.12+0.90%5,320
Mar 31, 20261.031.151.031.11+9.90%44,680
Mar 30, 20261.001.091.001.01+0.00%111,250
Mar 27, 20261.031.061.011.01-3.81%36,011
Mar 26, 20261.071.081.041.05+0.00%5,164
Mar 25, 20261.051.161.051.05-0.94%27,003
Mar 24, 20261.091.121.061.06-4.50%35,146
Mar 23, 20261.061.181.061.11+3.74%52,296
Mar 20, 20261.031.301.031.07+5.94%149,623
Mar 19, 20261.011.061.001.01-0.98%8,081
Mar 18, 20261.041.061.021.02-1.92%37,661
Mar 17, 20261.011.081.011.04+2.97%17,183
Mar 16, 20261.031.081.001.01-0.98%75,897
Mar 13, 20261.041.061.011.02+0.99%33,060
Mar 12, 20261.021.041.001.01-2.88%68,974
Mar 11, 20261.081.081.041.04-1.89%20,570
Mar 10, 20261.081.101.051.06+0.95%21,252
Mar 9, 20261.151.151.051.05-11.02%171,691
Mar 6, 20261.131.231.131.18+1.72%64,610
Mar 5, 20261.151.191.151.16+0.87%15,448
Mar 4, 20261.131.181.101.15+5.50%44,784
Mar 3, 20261.081.181.081.09-1.80%40,985
Mar 2, 20261.161.221.101.11-5.93%58,405
Feb 27, 20261.261.361.181.18-6.35%108,885
Feb 26, 20261.251.331.251.26+0.00%132,337
Feb 25, 20261.261.321.251.26+0.00%74,546
Feb 24, 20261.381.441.261.26-10.00%185,330
Feb 23, 20261.421.451.381.40-2.78%129,088
Feb 20, 20261.471.531.431.44-2.04%26,082
Feb 19, 20261.441.501.381.47+3.52%84,774
Feb 18, 20261.401.471.401.42+0.71%28,194
Feb 17, 20261.491.501.371.41-6.00%141,260
Feb 13, 20261.501.541.461.50+0.00%45,686
Feb 12, 20261.481.541.461.50+1.35%177,773
Feb 11, 20261.491.541.451.48-1.99%205,445
Feb 10, 20261.401.511.401.51+9.42%83,515
Feb 9, 20261.471.471.351.38-7.38%189,154
Feb 6, 20261.451.511.451.49+7.19%42,931
Feb 5, 20261.561.561.381.39-10.32%118,228
Feb 4, 20261.571.571.551.55-0.64%98,582
Feb 3, 20261.651.671.481.56-5.45%155,090
Feb 2, 20261.541.701.511.65+5.77%184,931
Jan 30, 20261.501.601.481.56+1.96%81,810
Jan 29, 20261.631.631.511.53-6.13%145,959
Jan 28, 20261.661.691.601.63-1.21%33,052
Jan 27, 20261.601.681.561.65+3.12%58,088
Jan 26, 20261.681.681.601.60-4.19%108,173
Jan 23, 20261.711.711.641.67-1.76%193,950
Jan 22, 20261.751.751.701.70-2.86%57,950
Jan 21, 20261.701.761.701.75+0.00%114,172
Jan 20, 20261.641.761.611.75+2.94%268,916
Jan 16, 20261.691.761.691.70+1.19%29,719
Jan 15, 20261.781.791.651.68-5.62%130,028
Jan 14, 20261.751.811.731.78+1.71%78,592
Jan 13, 20261.771.781.751.75-1.69%97,355
Jan 12, 20261.771.811.761.78-0.56%138,475
Jan 9, 20261.791.821.751.79+0.00%70,546
Jan 8, 20261.811.831.751.79-1.10%44,928
Jan 7, 20261.771.841.771.81+1.12%38,826
Jan 6, 20261.841.851.751.79-3.76%110,958
Jan 5, 20261.771.871.751.86+3.91%250,362
Jan 2, 20261.841.881.751.79+0.56%136,114
Dec 31, 20251.791.851.751.78-0.56%99,363
Dec 30, 20251.901.911.751.79-6.28%205,423
Dec 29, 20251.861.931.841.91+2.41%256,390
Dec 26, 20251.811.891.761.86+3.04%126,766
Dec 24, 20251.811.851.801.81+0.56%51,973
Dec 23, 20251.871.891.771.80-3.74%119,024
Dec 22, 20251.741.881.671.87+10.65%290,073
Dec 19, 20251.681.741.671.69+1.50%118,212
Dec 18, 20251.791.801.641.67-6.46%179,186
Dec 17, 20251.791.821.751.78+1.14%200,255
Dec 16, 20251.941.941.751.76-7.85%203,485
Dec 15, 20251.871.971.841.91+1.60%412,970
Dec 12, 20251.821.891.761.88+1.62%249,228
Dec 11, 20251.771.851.751.85+3.93%121,554
Dec 10, 20251.781.801.741.78+0.00%62,789
Dec 9, 20251.791.831.711.78+1.14%309,785
Dec 8, 20251.721.851.651.76+3.53%475,085
Dec 5, 20251.691.731.651.70+1.80%202,654
Dec 4, 20251.681.751.641.67-0.60%241,773
Dec 3, 20251.671.691.651.68-0.59%71,228
Dec 2, 20251.751.771.651.69-2.87%177,021
Dec 1, 20251.681.751.671.74+2.96%227,765
Nov 28, 20251.571.721.571.69+4.32%79,355
Nov 26, 20251.581.661.581.62+1.89%130,654
Nov 25, 20251.641.641.551.59-3.05%119,433
Nov 24, 20251.531.641.531.64+5.81%101,187
Nov 21, 20251.521.571.511.55+0.65%57,038
Nov 20, 20251.661.661.501.54-5.52%101,699
Nov 19, 20251.581.631.541.63+5.84%87,805
Nov 18, 20251.601.601.451.54-4.94%157,937
Nov 17, 20251.611.681.501.62+2.53%195,282
Nov 14, 20251.641.641.511.58-5.39%124,071
Nov 13, 20251.601.681.601.67+2.45%120,993
Nov 12, 20251.741.861.591.63-4.68%429,766
Nov 11, 20251.651.711.591.71+8.92%342,724
Nov 10, 20251.441.601.441.57+11.35%174,552
Nov 7, 20251.351.431.351.41+2.92%49,700
Nov 6, 20251.431.441.341.37-3.52%62,306

Daily open, high, low, close and volume for Yatra Online, Inc. Ordinary Shares (YTRA). Showing 250 trading days. Unadjusted prices.