Yatra Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	1.28	1.30	1.23	1.30	1.30	3.59%	181,852
Aug 14, 2025	1.22	1.29	1.20	1.26	1.26	1.21%	97,202
Aug 13, 2025	1.30	1.32	1.18	1.24	1.24	9.73%	519,597
Aug 12, 2025	1.17	1.18	1.09	1.13	1.13	-	215,064
Aug 11, 2025	1.06	1.24	1.02	1.13	1.13	25.21%	938,104
Aug 8, 2025	0.90	0.94	0.89	0.90	0.90	0.28%	130,112
Aug 7, 2025	0.91	0.92	0.89	0.90	0.90	-0.56%	63,234
Aug 6, 2025	0.93	0.94	0.90	0.91	0.91	0.40%	45,068
Aug 5, 2025	0.94	0.94	0.90	0.90	0.90	-0.93%	55,053
Aug 4, 2025	0.90	0.92	0.90	0.91	0.91	3.06%	54,657
Aug 1, 2025	0.90	0.91	0.88	0.88	0.88	-1.89%	53,545
Jul 31, 2025	0.88	0.91	0.88	0.90	0.90	-	43,593
Jul 30, 2025	0.91	0.92	0.89	0.90	0.90	-0.51%	27,906
Jul 29, 2025	0.92	0.94	0.89	0.90	0.90	0.51%	120,556
Jul 28, 2025	0.90	0.92	0.89	0.90	0.90	-	95,526
Jul 25, 2025	0.91	0.94	0.90	0.90	0.90	-	52,283
Jul 24, 2025	0.92	0.94	0.90	0.90	0.90	-2.46%	27,351
Jul 23, 2025	0.92	0.93	0.92	0.92	0.92	1.40%	9,850
Jul 22, 2025	0.92	0.94	0.90	0.91	0.91	-1.62%	41,769
Jul 21, 2025	0.95	0.95	0.91	0.93	0.93	-2.66%	15,103
Jul 18, 2025	0.95	0.96	0.95	0.95	0.95	-	3,736
Jul 17, 2025	0.95	0.96	0.95	0.95	0.95	0.02%	23,019
Jul 16, 2025	0.94	0.96	0.94	0.95	0.95	-1.03%	37,809
Jul 15, 2025	0.95	0.97	0.95	0.96	0.96	-0.83%	26,222
Jul 14, 2025	0.97	0.97	0.95	0.97	0.97	1.88%	14,510
Jul 11, 2025	0.94	0.97	0.92	0.95	0.95	-	39,439
Jul 10, 2025	0.87	0.96	0.87	0.95	0.95	-0.15%	94,833
Jul 9, 2025	0.96	0.96	0.95	0.95	0.95	-0.89%	13,325
Jul 8, 2025	0.97	0.97	0.95	0.96	0.96	-1.03%	9,225
Jul 7, 2025	0.95	1.00	0.95	0.97	0.97	-0.61%	16,985
Jul 3, 2025	0.97	0.98	0.96	0.98	0.98	2.74%	6,577
Jul 2, 2025	0.98	1.00	0.95	0.95	0.95	-2.52%	50,203
Jul 1, 2025	0.96	0.98	0.96	0.97	0.97	0.03%	4,508
Jun 30, 2025	0.94	0.98	0.94	0.97	0.97	0.61%	16,476
Jun 27, 2025	0.97	0.97	0.95	0.97	0.97	-0.70%	4,051
Jun 26, 2025	0.99	0.99	0.95	0.98	0.98	-0.49%	35,913
Jun 25, 2025	0.95	1.00	0.95	0.98	0.98	-	9,421
Jun 24, 2025	0.96	1.01	0.95	0.98	0.98	-0.81%	14,871
Jun 23, 2025	0.95	0.99	0.95	0.99	0.99	-1.02%	13,286
Jun 20, 2025	1.00	1.01	0.95	1.00	1.00	-1.17%	37,527
Jun 18, 2025	1.04	1.05	0.99	1.01	1.01	-0.98%	49,608
Jun 17, 2025	1.00	1.12	0.98	1.02	1.02	4.08%	116,655
Jun 16, 2025	0.99	1.00	0.95	0.98	0.98	1.21%	46,953
Jun 13, 2025	0.90	0.97	0.89	0.97	0.97	0.03%	36,042
Jun 12, 2025	0.95	0.97	0.94	0.97	0.97	-0.03%	93,691
Jun 11, 2025	0.95	0.97	0.95	0.97	0.97	0.31%	15,122
Jun 10, 2025	0.96	0.97	0.95	0.97	0.97	-	17,386
Jun 9, 2025	0.95	0.97	0.93	0.97	0.97	0.78%	32,224
Jun 6, 2025	0.95	1.00	0.95	0.96	0.96	-2.27%	42,212
Jun 5, 2025	0.95	0.99	0.95	0.98	0.98	0.01%	24,796