Yatra Online Inc. (YTRA)
NASDAQ: YTRA
· Real-Time Price · USD
1.47
0.02 (1.38%)
At close: Sep 05, 2025, 3:59 PM
1.45
-1.36%
After-hours: Sep 05, 2025, 07:18 PM EDT
YTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 83,614 |
| Sep 4, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.00% | 57,522 |
| Sep 3, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 0.00% | 137,026 |
| Sep 2, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 127,517 |
| Aug 29, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.00% | 33,139 |
| Aug 28, 2025 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 2.14% | 87,700 |
| Aug 27, 2025 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -5.41% | 171,481 |
| Aug 26, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 136,900 |
| Aug 25, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 3.57% | 115,400 |
| Aug 22, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 66,804 |
| Aug 21, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 100,844 |
| Aug 20, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 1.43% | 186,548 |
| 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 |