Yatra Online Inc. (YTRA)
0.82
-0.01 (-1.20%)
At close: Mar 28, 2025, 12:58 PM
YTRA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.88 | 0.89 | 0.81 | 0.83 | -0.03 | -3.49% | 130,386 |
| Mar 26, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.00 | 0.00% | 30,100 |
| Mar 25, 2025 | 0.83 | 0.87 | 0.82 | 0.86 | 0.03 | 3.61% | 64,705 |
| Mar 24, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.02 | 2.47% | 158,719 |
| Mar 21, 2025 | 0.83 | 0.89 | 0.80 | 0.81 | -0.02 | -2.41% | 182,319 |
| Mar 20, 2025 | 0.86 | 0.88 | 0.83 | 0.83 | -0.04 | -4.60% | 25,300 |
| Mar 19, 2025 | 0.87 | 0.89 | 0.84 | 0.87 | -0.01 | -1.14% | 62,200 |
| Mar 18, 2025 | 0.88 | 0.89 | 0.84 | 0.88 | 0.01 | 1.15% | 13,128 |
| Mar 17, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.01 | 1.16% | 55,501 |
| Mar 14, 2025 | 0.85 | 0.89 | 0.83 | 0.86 | -0.03 | -3.37% | 70,636 |
| Mar 13, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.07 | 8.54% | 22,349 |
| Mar 12, 2025 | 0.85 | 0.86 | 0.80 | 0.82 | 0.02 | 2.50% | 29,540 |
| Mar 11, 2025 | 0.86 | 0.91 | 0.80 | 0.80 | -0.07 | -8.05% | 215,600 |
| Mar 10, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.01 | 1.16% | 41,819 |
| Mar 7, 2025 | 0.90 | 0.95 | 0.85 | 0.86 | -0.04 | -4.44% | 132,953 |
| Mar 6, 2025 | 0.96 | 1.00 | 0.89 | 0.90 | -0.08 | -8.16% | 220,143 |
| Mar 5, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | -0.01 | -1.01% | 62,809 |
| Mar 4, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.01 | 1.02% | 126,900 |
| Mar 3, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | -0.05 | -4.85% | 71,800 |
| Feb 28, 2025 | 0.99 | 1.04 | 0.96 | 1.03 | 0.04 | 4.04% | 40,818 |
| Feb 27, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | -0.01 | -1.00% | 67,895 |
| Feb 26, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | -0.02 | -1.96% | 78,129 |
| Feb 25, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 0.01 | 0.99% | 101,682 |
| Feb 24, 2025 | 1.01 | 1.06 | 1.00 | 1.01 | 0.00 | 0.00% | 34,520 |
| Feb 21, 2025 | 1.02 | 1.03 | 0.97 | 1.01 | 0.00 | 0.00% | 97,800 |
| Feb 20, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | -0.02 | -1.94% | 33,900 |
| Feb 19, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 0.01 | 0.98% | 51,906 |
| Feb 18, 2025 | 1.03 | 1.03 | 0.99 | 1.02 | 0.00 | 0.00% | 192,136 |
| Feb 14, 2025 | 1.02 | 1.05 | 0.98 | 1.02 | -0.01 | -0.97% | 161,800 |
| Feb 13, 2025 | 1.08 | 1.08 | 0.98 | 1.03 | -0.03 | -2.83% | 237,528 |
| Feb 12, 2025 | 1.08 | 1.08 | 0.98 | 1.06 | 0.02 | 1.92% | 283,300 |
| Feb 11, 2025 | 1.11 | 1.11 | 1.03 | 1.04 | -0.10 | -8.77% | 463,801 |
| Feb 10, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 0.03 | 2.70% | 105,972 |
| Feb 7, 2025 | 1.06 | 1.14 | 1.06 | 1.11 | -0.01 | -0.89% | 113,249 |
| Feb 6, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | -0.04 | -3.45% | 37,900 |
| Feb 5, 2025 | 1.11 | 1.16 | 1.09 | 1.16 | 0.04 | 3.57% | 48,000 |
| Feb 4, 2025 | 1.13 | 1.16 | 1.04 | 1.12 | 0.00 | 0.00% | 55,200 |
| Feb 3, 2025 | 1.15 | 1.16 | 1.03 | 1.12 | -0.04 | -3.45% | 289,554 |
| Jan 31, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | -0.01 | -0.85% | 69,527 |
| Jan 30, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 0.01 | 0.86% | 61,820 |
| Jan 29, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 0.03 | 2.65% | 33,400 |
| Jan 28, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | -0.03 | -2.59% | 82,200 |
| Jan 27, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | -0.03 | -2.52% | 63,963 |
| Jan 24, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | -0.01 | -0.83% | 29,330 |
| Jan 23, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | -0.01 | -0.83% | 37,187 |
| Jan 22, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | -0.02 | -1.63% | 18,600 |
| Jan 21, 2025 | 1.22 | 1.25 | 1.21 | 1.23 | 0.01 | 0.82% | 1,032,112 |
| Jan 17, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 0.01 | 0.83% | 46,302 |
| Jan 16, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | -0.02 | -1.63% | 27,431 |
| Jan 15, 2025 | 1.20 | 1.24 | 1.15 | 1.23 | 0.01 | 0.82% | 115,226 |