Yatra Online, Inc. - YTRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	0.77	0.82	0.82	0.83	0.77	48,217
May 19, 2025	0.83	0.75	0.75	0.85	0.69	264,312
May 16, 2025	0.79	0.83	0.83	0.86	0.79	87,232
May 15, 2025	0.77	0.8	0.8	0.81	0.75	60,300
May 14, 2025	0.74	0.76	0.76	0.78	0.73	36,985
May 13, 2025	0.68	0.73	0.73	0.74	0.68	126,407
May 12, 2025	0.7	0.69	0.69	0.74	0.66	118,507
May 09, 2025	0.65	0.69	0.69	0.69	0.64	113,111
May 08, 2025	0.67	0.65	0.65	0.7	0.64	51,928
May 07, 2025	0.67	0.65	0.65	0.68	0.64	25,673
May 06, 2025	0.65	0.64	0.64	0.69	0.64	44,347
May 05, 2025	0.69	0.65	0.65	0.69	0.64	28,901
May 02, 2025	0.71	0.65	0.65	0.72	0.65	154,100
May 01, 2025	0.69	0.69	0.69	0.7	0.66	105,730
April 30, 2025	0.68	0.68	0.68	0.7	0.66	20,314
April 29, 2025	0.72	0.7	0.7	0.72	0.68	40,650
April 28, 2025	0.72	0.68	0.68	0.75	0.67	42,600
April 25, 2025	0.7	0.69	0.68	0.73	0.67	42,993
April 24, 2025	0.66	0.69	0.69	0.73	0.65	81,207
April 23, 2025	0.75	0.67	0.67	0.75	0.65	210,926
April 22, 2025	0.73	0.73	0.73	0.75	0.7	50,935
April 21, 2025	0.73	0.72	0.7	0.76	0.7	46,045
April 17, 2025	0.67	0.68	0.68	0.73	0.65	41,247
April 16, 2025	0.72	0.63	0.63	0.73	0.63	130,885
April 15, 2025	0.75	0.73	0.73	0.75	0.7	46,200
April 14, 2025	0.72	0.75	0.75	0.82	0.72	40,648
April 11, 2025	0.64	0.71	0.71	0.71	0.62	94,018
April 10, 2025	0.63	0.62	0.62	0.67	0.62	145,329
April 09, 2025	0.68	0.58	0.58	0.7	0.58	231,740
April 08, 2025	0.7	0.68	0.68	0.72	0.66	50,515
April 07, 2025	0.68	0.7	0.7	0.7	0.61	110,400
April 04, 2025	0.71	0.74	0.74	0.75	0.7	98,741
April 03, 2025	0.79	0.73	0.73	0.81	0.73	71,174
April 02, 2025	0.82	0.77	0.77	0.84	0.77	87,500
April 01, 2025	0.78	0.82	0.82	0.83	0.77	59,300
March 31, 2025	0.81	0.78	0.78	0.82	0.78	137,120
March 28, 2025	0.83	0.83	0.83	0.85	0.81	8,900
March 27, 2025	0.88	0.83	0.83	0.89	0.81	130,400
March 26, 2025	0.87	0.87	0.87	0.88	0.85	29,591
March 25, 2025	0.83	0.86	0.86	0.87	0.82	64,705
March 24, 2025	0.83	0.83	0.83	0.84	0.8	158,719
March 21, 2025	0.83	0.81	0.81	0.89	0.8	182,319
March 20, 2025	0.86	0.83	0.83	0.88	0.83	25,300
March 19, 2025	0.87	0.87	0.87	0.89	0.84	62,163
March 18, 2025	0.88	0.88	0.88	0.89	0.85	13,128
March 17, 2025	0.88	0.87	0.87	0.88	0.83	55,501
March 14, 2025	0.85	0.86	0.86	0.89	0.83	70,636
March 13, 2025	0.81	0.89	0.89	0.89	0.81	22,349
March 12, 2025	0.85	0.82	0.82	0.86	0.8	29,540
March 11, 2025	0.86	0.8	0.8	0.91	0.8	215,600
March 10, 2025	0.87	0.87	0.87	0.89	0.85	41,819
March 07, 2025	0.9	0.87	0.87	0.95	0.85	132,953
March 06, 2025	0.96	0.9	0.9	1	0.89	220,143
March 05, 2025	1.02	0.98	0.98	1.02	0.96	62,809
March 04, 2025	0.98	0.99	0.99	1.01	0.98	126,891
March 03, 2025	1.02	0.98	0.98	1.02	0.98	71,243
February 28, 2025	0.99	1.03	1.03	1.04	0.96	40,814
February 27, 2025	1	0.99	0.99	1	0.98	67,895
February 26, 2025	1	1	1	1.01	0.96	78,129
February 25, 2025	1	1.02	1.02	1.02	0.98	101,682

Yatra Online, Inc. (YTRA) NASDAQ