NASDAQ : YTRA
Yatra Online, Inc. — Price history
Consumer Discretionary · Travel Services · India
Last price 0.8269 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 48.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yatra Online, Inc. (YTRA) closed at 0.817 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8 | 0.87 | 0.8 | 0.817 | 12,760 | +3.42% |
| 2026-10-30 | 0.813 | 0.8975 | 0.79 | 0.79 | 64,662 | -4.46% |
| 2026-10-29 | 0.929 | 0.929 | 0.8211 | 0.8269 | 12,851 | -9.13% |
| 2026-10-28 | 0.9499 | 0.9499 | 0.9 | 0.91 | 3,890 | +1.11% |
| 2026-10-27 | 0.94 | 0.94 | 0.8703 | 0.9 | 4,621 | -5.70% |
| 2026-10-26 | 0.94 | 0.955 | 0.94 | 0.9544 | 37,623 | +3.74% |
| 2026-10-23 | 0.9295 | 0.9295 | 0.9 | 0.92 | 43,012 | -1.29% |
| 2026-10-22 | 0.9417 | 0.9598 | 0.9001 | 0.932 | 10,694 | -2.31% |
| 2026-10-21 | 0.95 | 0.955 | 0.94 | 0.954 | 94,410 | -0.61% |
| 2026-10-20 | 0.955 | 0.9599 | 0.946 | 0.9599 | 26,570 | +0.51% |
| 2026-10-19 | 0.95 | 0.9599 | 0.95 | 0.955 | 9,375 | +0.52% |
| 2026-10-16 | 0.9072 | 0.957 | 0.9072 | 0.9501 | 32,546 | +0.03% |
| 2026-10-15 | 0.84 | 0.96 | 0.84 | 0.9498 | 15,858 | +4.99% |
| 2026-10-14 | 0.93 | 0.9499 | 0.9 | 0.9047 | 24,095 | -3.75% |
| 2026-10-13 | 0.95 | 0.9704 | 0.8746 | 0.9399 | 27,338 | +1.06% |
| 2026-10-12 | 0.89 | 0.93 | 0.8771 | 0.93 | 4,840 | +1.65% |
| 2026-10-09 | 0.9 | 0.9298 | 0.9 | 0.9149 | 17,714 | +1.66% |
| 2026-10-08 | 0.875 | 0.9498 | 0.875 | 0.9 | 10,833 | +4.05% |
| 2026-10-07 | 0.8762 | 0.9499 | 0.865 | 0.865 | 14,771 | -4.61% |
| 2026-10-06 | 0.8956 | 0.95 | 0.86 | 0.9068 | 54,977 | +1.32% |
| 2026-10-05 | 0.8815 | 0.8999 | 0.8815 | 0.895 | 9,501 | +1.47% |
| 2026-10-02 | 0.95 | 0.95 | 0.8801 | 0.882 | 25,797 | -5.77% |
| 2026-10-01 | 0.936 | 0.9502 | 0.925 | 0.936 | 14,025 | -0.64% |
| 2026-09-30 | 0.9221 | 0.95 | 0.9221 | 0.942 | 9,907 | -0.97% |
| 2026-09-29 | 0.975 | 0.975 | 0.94 | 0.9512 | 3,234 | -0.63% |
| 2026-09-28 | 0.97 | 0.9998 | 0.9221 | 0.9572 | 12,051 | -3.31% |
| 2026-09-25 | 0.9999 | 1 | 0.9811 | 0.99 | 18,112 | -1.00% |
| 2026-09-24 | 1.02 | 1.045 | 1 | 1 | 5,933 | -3.85% |
| 2026-09-23 | 1.03 | 1.06 | 1.03 | 1.04 | 9,179 | -0.95% |
| 2026-09-22 | 1.02 | 1.085 | 1.02 | 1.05 | 30,942 | +1.94% |
| 2026-09-21 | 1.06 | 1.06 | 1.02 | 1.03 | 15,089 | -1.90% |
| 2026-09-18 | 1.05 | 1.1 | 1.036 | 1.05 | 15,277 | +0.00% |
| 2026-09-17 | 1.04 | 1.06 | 1.02 | 1.05 | 22,446 | +0.96% |
| 2026-09-16 | 1.02 | 1.06 | 1.02 | 1.04 | 9,278 | +2.97% |
| 2026-09-15 | 1.1 | 1.11 | 1 | 1.01 | 29,934 | -10.22% |
| 2026-09-14 | 1.06 | 1.209 | 1.05 | 1.125 | 146,707 | +7.14% |
| 2026-09-11 | 1.01 | 1.07 | 1 | 1.05 | 69,414 | +3.96% |
| 2026-09-10 | 0.97 | 1.02 | 0.9693 | 1.01 | 45,912 | +0.00% |
| 2026-09-09 | 0.995 | 1.044 | 0.995 | 1.01 | 41,040 | +1.00% |
| 2026-09-08 | 1 | 1.01 | 0.9701 | 1 | 50,791 | +1.00% |
| 2026-09-04 | 0.9901 | 1.01 | 0.9861 | 0.9901 | 60,635 | +0.93% |
| 2026-09-03 | 0.9761 | 1.03 | 0.97 | 0.981 | 35,215 | +1.12% |
| 2026-09-02 | 0.98 | 1.01 | 0.97 | 0.9701 | 79,370 | +0.01% |
| 2026-09-01 | 0.9774 | 0.9999 | 0.97 | 0.97 | 4,916 | -3.00% |
| 2026-08-31 | 0.94 | 1.01 | 0.94 | 1 | 60,318 | +0.00% |
| 2026-08-28 | 0.9429 | 1.03 | 0.9429 | 1 | 29,833 | +1.51% |
| 2026-08-27 | 0.9701 | 0.986 | 0.94 | 0.9851 | 28,263 | -2.47% |
| 2026-08-26 | 1.05 | 1.05 | 0.9739 | 1.01 | 46,655 | -1.94% |
| 2026-08-25 | 0.97 | 1.03 | 0.97 | 1.03 | 27,362 | +6.71% |
| 2026-08-24 | 0.925 | 0.999 | 0.91 | 0.9652 | 17,363 | -0.53% |
| 2026-08-21 | 0.96 | 0.9844 | 0.9119 | 0.9703 | 55,416 | -1.04% |
| 2026-08-20 | 0.9626 | 1 | 0.9 | 0.9805 | 37,515 | -0.19% |
| 2026-08-19 | 0.905 | 0.99 | 0.9 | 0.9824 | 49,336 | +4.83% |
| 2026-08-18 | 0.9406 | 0.9443 | 0.9 | 0.9371 | 34,440 | +0.22% |
| 2026-08-17 | 0.943 | 0.9499 | 0.8805 | 0.935 | 41,887 | -0.83% |
| 2026-08-14 | 0.8702 | 0.9428 | 0.8702 | 0.9428 | 46,570 | +5.92% |
| 2026-08-13 | 0.8865 | 0.91 | 0.8702 | 0.8901 | 52,879 | -1.26% |
| 2026-08-12 | 0.8988 | 0.91 | 0.885 | 0.9015 | 29,857 | +3.61% |
| 2026-08-11 | 0.8451 | 0.8988 | 0.8292 | 0.8701 | 62,466 | +2.36% |
| 2026-08-10 | 0.8537 | 0.8999 | 0.8431 | 0.85 | 72,152 | +0.35% |
| 2026-08-07 | 0.84 | 0.8998 | 0.84 | 0.847 | 45,632 | -5.71% |
| 2026-08-06 | 0.83 | 0.9099 | 0.83 | 0.8983 | 81,634 | +6.18% |
| 2026-08-05 | 0.8557 | 0.8979 | 0.831 | 0.846 | 18,001 | -2.76% |
| 2026-08-04 | 0.87 | 0.88 | 0.8203 | 0.87 | 19,945 | -1.62% |
| 2026-08-03 | 0.85 | 0.9299 | 0.84 | 0.8843 | 18,477 | +4.21% |
| 2026-07-31 | 0.8668 | 0.8668 | 0.84 | 0.8486 | 10,165 | +1.02% |
| 2026-07-30 | 0.851 | 0.8669 | 0.8081 | 0.84 | 27,872 | -3.27% |
| 2026-07-29 | 0.8601 | 0.87 | 0.8505 | 0.8684 | 10,163 | -1.32% |
| 2026-07-28 | 0.8524 | 0.8998 | 0.8524 | 0.88 | 4,129 | -1.11% |
| 2026-07-27 | 0.8833 | 0.8989 | 0.84 | 0.8899 | 26,468 | +1.14% |
| 2026-07-24 | 0.82 | 0.88 | 0.82 | 0.8799 | 2,120 | +2.79% |
| 2026-07-23 | 0.855 | 0.88 | 0.84 | 0.856 | 12,819 | -2.68% |
| 2026-07-22 | 0.83 | 0.895 | 0.8161 | 0.8796 | 10,283 | -0.05% |
| 2026-07-21 | 0.911 | 0.93 | 0.86 | 0.88 | 19,168 | -1.12% |
| 2026-07-20 | 0.871 | 0.9125 | 0.836 | 0.89 | 12,121 | +3.37% |
| 2026-07-17 | 0.85 | 0.8799 | 0.835 | 0.861 | 63,119 | -2.29% |
| 2026-07-16 | 0.8912 | 0.8999 | 0.85 | 0.8812 | 35,560 | -2.09% |
| 2026-07-15 | 0.9013 | 0.965 | 0.86 | 0.9 | 21,404 | +1.69% |
| 2026-07-14 | 0.91 | 0.9399 | 0.8514 | 0.885 | 7,770 | -1.69% |
| 2026-07-13 | 0.9211 | 0.9211 | 0.8802 | 0.9002 | 9,186 | -2.15% |
| 2026-07-10 | 0.899 | 0.92 | 0.899 | 0.92 | 9,004 | +0.00% |
| 2026-07-09 | 0.8845 | 0.93 | 0.88 | 0.92 | 60,525 | +4.94% |
| 2026-07-08 | 0.88 | 0.94 | 0.85 | 0.8767 | 4,880 | -1.49% |
| 2026-07-07 | 0.8828 | 0.9164 | 0.88 | 0.89 | 3,930 | +0.82% |
| 2026-07-06 | 0.9394 | 0.95 | 0.8539 | 0.8828 | 70,383 | -2.83% |
| 2026-07-02 | 0.9484 | 0.9484 | 0.8794 | 0.9085 | 29,155 | -1.25% |
| 2026-07-01 | 0.95 | 0.95 | 0.887 | 0.92 | 10,160 | -2.38% |
| 2026-06-30 | 0.8611 | 0.9424 | 0.86 | 0.9424 | 127,686 | +5.89% |
| 2026-06-29 | 0.88 | 0.91 | 0.87 | 0.89 | 3,168 | -0.65% |
| 2026-06-26 | 0.93 | 0.935 | 0.8551 | 0.8958 | 28,585 | -4.93% |
| 2026-06-25 | 0.9369 | 0.9699 | 0.91 | 0.9423 | 27,173 | -0.81% |
| 2026-06-24 | 0.8923 | 0.95 | 0.88 | 0.95 | 31,429 | +7.43% |
| 2026-06-23 | 0.96 | 0.96 | 0.83 | 0.8843 | 102,798 | -8.84% |
| 2026-06-22 | 0.93 | 0.979 | 0.93 | 0.97 | 37,351 | +2.21% |
| 2026-06-18 | 0.9146 | 0.95 | 0.9146 | 0.949 | 32,752 | +2.32% |
| 2026-06-17 | 0.89 | 0.95 | 0.885 | 0.9275 | 26,318 | -1.33% |
| 2026-06-16 | 0.911 | 0.97 | 0.9086 | 0.94 | 47,400 | +3.30% |
| 2026-06-15 | 0.87 | 0.9138 | 0.8501 | 0.91 | 41,108 | +8.18% |
| 2026-06-12 | 0.94 | 0.94 | 0.84 | 0.8412 | 177,053 | -5.85% |
| 2026-06-11 | 0.8723 | 0.91 | 0.8301 | 0.8935 | 133,321 | +0.10% |
| 2026-06-10 | 0.75 | 0.9394 | 0.7223 | 0.8926 | 3,226,799 | +1.09% |
| 2026-06-09 | 0.915 | 0.915 | 0.8601 | 0.883 | 55,965 | -1.48% |
| 2026-06-08 | 0.9055 | 0.95 | 0.87 | 0.8963 | 30,304 | +1.32% |
| 2026-06-05 | 0.915 | 0.925 | 0.8611 | 0.8846 | 36,999 | -3.32% |
| 2026-06-04 | 0.9325 | 0.9345 | 0.9 | 0.915 | 13,013 | -1.87% |
| 2026-06-03 | 0.915 | 0.9499 | 0.9 | 0.9325 | 15,148 | +1.24% |
| 2026-06-02 | 0.9499 | 0.9499 | 0.9003 | 0.921 | 8,766 | -0.97% |
| 2026-06-01 | 0.95 | 0.96 | 0.9101 | 0.93 | 10,224 | -2.11% |
| 2026-05-29 | 0.911 | 0.95 | 0.911 | 0.95 | 40,303 | +7.38% |
| 2026-05-28 | 0.88 | 0.919 | 0.87 | 0.8847 | 92,851 | +0.15% |
| 2026-05-27 | 0.8771 | 0.9007 | 0.8602 | 0.8834 | 73,331 | -1.15% |
| 2026-05-26 | 0.9 | 0.936 | 0.8801 | 0.8937 | 25,960 | -4.21% |
| 2026-05-22 | 0.9008 | 0.9492 | 0.877 | 0.933 | 52,277 | +6.02% |
| 2026-05-21 | 0.9 | 0.92 | 0.86 | 0.88 | 36,153 | -0.06% |
| 2026-05-20 | 0.893 | 0.95 | 0.88 | 0.8805 | 21,180 | +1.20% |
| 2026-05-19 | 0.8612 | 0.9699 | 0.8612 | 0.8701 | 45,628 | +0.01% |
| 2026-05-18 | 0.92 | 0.9405 | 0.87 | 0.87 | 13,534 | -4.40% |
| 2026-05-15 | 0.92 | 0.9723 | 0.9097 | 0.91 | 16,844 | +0.00% |
| 2026-05-14 | 0.93 | 0.94 | 0.91 | 0.91 | 38,758 | -3.19% |
| 2026-05-13 | 0.94 | 0.9799 | 0.93 | 0.94 | 15,691 | +0.00% |