Yatra Online Inc. (YTRA)
NASDAQ: YTRA
· Real-Time Price · USD
1.41
-0.01 (-0.70%)
At close: Aug 20, 2025, 3:59 PM
YTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 1.43% | 186,482 |
| Aug 19, 2025 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -1.41% | 96,725 |
| Aug 18, 2025 | 1.30 | 1.45 | 1.29 | 1.42 | 1.42 | 9.23% | 292,200 |
| Aug 15, 2025 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | 4.00% | 182,000 |
| Aug 14, 2025 | 1.22 | 1.29 | 1.20 | 1.25 | 1.25 | 0.81% | 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 | 0.00% | 215,100 |
| Aug 11, 2025 | 1.06 | 1.24 | 1.02 | 1.13 | 1.13 | 25.56% | 938,104 |
| Aug 8, 2025 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | 0.00% | 130,112 |
| Aug 7, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 63,234 |
| Aug 6, 2025 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | 1.11% | 45,068 |
| Aug 5, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -1.10% | 55,053 |
| Aug 4, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 3.41% | 54,700 |
| Aug 1, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 53,545 |
| Jul 31, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 0.00% | 43,600 |
| Jul 30, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | 0.00% | 27,906 |
| Jul 29, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | 0.00% | 120,600 |
| Jul 28, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 0.00% | 95,526 |
| Jul 25, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | 0.00% | 52,300 |
| Jul 24, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -2.17% | 27,400 |