Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.65	0.69	0.64	0.69	0.69	6.15%	113,117
May 8, 2025	0.67	0.70	0.64	0.65	0.65	-	51,928
May 7, 2025	0.67	0.68	0.64	0.65	0.65	1.56%	25,673
May 6, 2025	0.65	0.69	0.64	0.64	0.64	-1.54%	44,347
May 5, 2025	0.69	0.69	0.64	0.65	0.65	0.31%	28,719
May 2, 2025	0.71	0.72	0.65	0.65	0.65	-6.09%	154,101
May 1, 2025	0.69	0.70	0.66	0.69	0.69	1.47%	105,730
Apr 30, 2025	0.68	0.70	0.66	0.68	0.68	-2.72%	20,351
Apr 29, 2025	0.72	0.72	0.68	0.70	0.70	2.78%	40,650
Apr 28, 2025	0.72	0.75	0.67	0.68	0.68	-1.79%	42,564
Apr 25, 2025	0.70	0.73	0.67	0.69	0.69	0.51%	43,003
Apr 24, 2025	0.66	0.73	0.65	0.69	0.69	3.45%	81,208
Apr 23, 2025	0.75	0.75	0.65	0.67	0.67	-8.68%	210,943
Apr 22, 2025	0.73	0.75	0.70	0.73	0.73	1.43%	51,511
Apr 21, 2025	0.73	0.76	0.70	0.72	0.72	6.36%	46,070
Apr 17, 2025	0.67	0.73	0.65	0.68	0.68	6.79%	41,247
Apr 16, 2025	0.72	0.73	0.63	0.63	0.63	-12.69%	130,885
Apr 15, 2025	0.75	0.75	0.70	0.73	0.73	-3.33%	46,200
Apr 14, 2025	0.72	0.82	0.72	0.75	0.75	4.91%	40,648
Apr 11, 2025	0.64	0.71	0.62	0.71	0.71	15.19%	94,116
Apr 10, 2025	0.63	0.67	0.62	0.62	0.62	7.00%	145,329
Apr 9, 2025	0.68	0.70	0.58	0.58	0.58	-14.40%	231,740
Apr 8, 2025	0.70	0.72	0.66	0.68	0.68	-2.92%	50,515
Apr 7, 2025	0.68	0.70	0.61	0.70	0.70	-5.55%	110,370
Apr 4, 2025	0.71	0.75	0.70	0.74	0.74	1.23%	98,851
Apr 3, 2025	0.79	0.81	0.73	0.73	0.73	-5.19%	71,199
Apr 2, 2025	0.82	0.84	0.77	0.77	0.77	-6.28%	87,472
Apr 1, 2025	0.78	0.83	0.77	0.82	0.82	5.47%	59,288
Mar 31, 2025	0.81	0.82	0.78	0.78	0.78	-6.26%	137,120
Mar 28, 2025	0.83	0.85	0.81	0.83	0.83	0.12%	8,867
Mar 27, 2025	0.88	0.89	0.81	0.83	0.83	-4.05%	130,386
Mar 26, 2025	0.87	0.88	0.85	0.87	0.87	0.57%	30,091
Mar 25, 2025	0.83	0.87	0.82	0.86	0.86	4.13%	64,705
Mar 24, 2025	0.83	0.84	0.80	0.83	0.83	1.99%	158,719
Mar 21, 2025	0.83	0.89	0.80	0.81	0.81	-2.42%	182,275
Mar 20, 2025	0.86	0.88	0.83	0.83	0.83	-4.52%	25,282
Mar 19, 2025	0.87	0.89	0.84	0.87	0.87	-1.20%	62,163
Mar 18, 2025	0.88	0.89	0.85	0.88	0.88	1.65%	13,128
Mar 17, 2025	0.88	0.88	0.83	0.87	0.87	0.31%	55,501
Mar 14, 2025	0.85	0.89	0.83	0.86	0.86	-2.83%	70,636
Mar 13, 2025	0.81	0.89	0.81	0.89	0.89	8.16%	22,349
Mar 12, 2025	0.85	0.86	0.80	0.82	0.82	2.62%	29,540
Mar 11, 2025	0.86	0.91	0.80	0.80	0.80	-7.94%	215,567
Mar 10, 2025	0.87	0.89	0.85	0.87	0.87	0.46%	41,819
Mar 7, 2025	0.90	0.95	0.85	0.87	0.87	-3.89%	132,953
Mar 6, 2025	0.96	1.00	0.89	0.90	0.90	-8.16%	220,143
Mar 5, 2025	1.02	1.02	0.96	0.98	0.98	-0.76%	62,809
Mar 4, 2025	0.98	1.01	0.98	0.99	0.99	0.76%	126,891
Mar 3, 2025	1.02	1.02	0.98	0.98	0.98	-4.84%	71,792
Feb 28, 2025	0.99	1.04	0.96	1.03	1.03	3.57%	40,818