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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.28	1.3	1.3	1.3	1.23	182,000
August 14, 2025	1.22	1.25	1.25	1.29	1.2	97,202
August 13, 2025	1.3	1.24	1.24	1.32	1.18	519,597
August 12, 2025	1.17	1.13	1.13	1.18	1.09	215,100
August 11, 2025	1.06	1.13	1.13	1.24	1.02	938,104
August 08, 2025	0.9	0.9	0.9	0.94	0.89	130,112
August 07, 2025	0.91	0.9	0.9	0.92	0.89	63,234
August 06, 2025	0.93	0.91	0.91	0.94	0.9	45,068
August 05, 2025	0.94	0.9	0.9	0.94	0.9	55,053
August 04, 2025	0.9	0.91	0.91	0.92	0.9	54,700
August 01, 2025	0.9	0.88	0.88	0.91	0.88	53,545
July 31, 2025	0.88	0.9	0.9	0.91	0.88	43,600
July 30, 2025	0.91	0.9	0.9	0.92	0.89	27,906
July 29, 2025	0.92	0.9	0.9	0.94	0.89	120,600
July 28, 2025	0.9	0.9	0.9	0.92	0.89	95,526
July 25, 2025	0.91	0.9	0.9	0.94	0.9	52,300
July 24, 2025	0.92	0.9	0.9	0.94	0.9	27,400
July 23, 2025	0.92	0.92	0.92	0.93	0.92	9,850
July 22, 2025	0.92	0.91	0.91	0.94	0.9	41,800
July 21, 2025	0.95	0.93	0.93	0.95	0.91	15,103
July 18, 2025	0.95	0.95	0.95	0.96	0.95	3,736
July 17, 2025	0.95	0.95	0.95	0.96	0.95	23,019
July 16, 2025	0.94	0.95	0.95	0.96	0.94	37,809
July 15, 2025	0.95	0.96	0.96	0.97	0.95	26,222
July 14, 2025	0.97	0.97	0.97	0.97	0.95	14,510
July 11, 2025	0.94	0.95	0.95	0.97	0.92	39,439
July 10, 2025	0.87	0.95	0.95	0.96	0.87	94,833
July 09, 2025	0.96	0.95	0.95	0.96	0.95	13,325
July 08, 2025	0.97	0.96	0.96	0.97	0.95	9,225
July 07, 2025	0.95	0.97	0.97	1	0.95	17,000
July 03, 2025	0.97	0.98	0.98	0.98	0.96	6,600
July 02, 2025	0.98	0.95	0.95	1	0.95	50,203
July 01, 2025	0.96	0.97	0.97	0.98	0.96	4,508
June 30, 2025	0.94	0.97	0.97	0.98	0.94	16,500
June 27, 2025	0.97	0.97	0.97	0.97	0.95	4,100
June 26, 2025	0.99	0.98	0.98	0.99	0.95	35,913
June 25, 2025	0.95	0.98	0.98	1	0.95	9,421
June 24, 2025	0.96	0.98	0.98	1.01	0.95	14,900
June 23, 2025	0.95	0.99	0.99	0.99	0.95	13,286
June 20, 2025	1	1	1	1.01	0.95	37,527
June 18, 2025	1.04	1.01	1.01	1.05	0.99	49,608
June 17, 2025	1	1.02	1.02	1.12	0.98	116,700
June 16, 2025	0.99	0.98	0.98	1	0.95	47,000
June 13, 2025	0.9	0.97	0.97	0.97	0.89	36,042
June 12, 2025	0.95	0.97	0.97	0.97	0.94	93,700
June 11, 2025	0.95	0.97	0.97	0.97	0.95	15,122
June 10, 2025	0.96	0.97	0.97	0.97	0.95	17,386
June 09, 2025	0.95	0.97	0.97	0.97	0.93	32,224
June 06, 2025	0.95	0.96	0.96	1	0.95	42,212
June 05, 2025	0.95	0.98	0.98	0.99	0.95	24,796
June 04, 2025	1.01	0.98	0.98	1.01	0.95	57,800
June 03, 2025	0.98	1	1	1	0.95	79,217
June 02, 2025	1	0.99	0.99	1.02	0.96	82,448
May 30, 2025	0.95	0.99	0.99	0.99	0.92	244,231
May 29, 2025	0.93	0.91	0.91	0.93	0.9	324,022
May 28, 2025	0.87	0.9	0.9	0.92	0.86	75,400
May 27, 2025	0.82	0.85	0.85	0.87	0.81	241,400
May 23, 2025	0.81	0.82	0.82	0.82	0.8	23,736
May 22, 2025	0.81	0.81	0.81	0.85	0.79	24,170
May 21, 2025	0.81	0.8	0.8	0.83	0.8	51,748

Yatra Online, Inc. (YTRA) NASDAQ