Yatra Online Inc (YTRA) Historical Stock Data
1.27 ↓0.02 (-1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YTRA is down -0.13% a day on average. There have been 13 days where Yatra Online Inc closed green and 17 days where YTRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.26 | 1.32 | 63.53K |
| 2024-12-19 | 1.36 | 1.29 | ↓$0.07 (-5.15%) | 1.27 | 1.38 | 100.04K |
| 2024-12-18 | 1.37 | 1.33 | ↓$0.04 (-2.94%) | 1.31 | 1.40 | 34.78K |
| 2024-12-17 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.35 | 1.40 | 37.82K |
| 2024-12-16 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.37 | 1.42 | 63.58K |
| 2024-12-13 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.35 | 1.43 | 798.57K |
| 2024-12-12 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.37 | 1.43 | 368.46K |
| 2024-12-11 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.35 | 1.42 | 411.40K |
| 2024-12-10 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.39 | 1.42 | 38.10K |
| 2024-12-09 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.39 | 1.44 | 106.11K |
| 2024-12-06 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.41 | 1.45 | 50.56K |
| 2024-12-05 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.41 | 1.47 | 30.85K |
| 2024-12-04 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.41 | 1.43 | 21.47K |
| 2024-12-03 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.41 | 1.45 | 33.19K |
| 2024-12-02 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.40 | 1.46 | 68.82K |
| 2024-11-29 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.38 | 1.42 | 41.63K |
| 2024-11-27 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.38 | 1.43 | 38.61K |
| 2024-11-26 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.40 | 1.46 | 55.28K |
| 2024-11-25 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.44 | 1.47 | 75.64K |
| 2024-11-22 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.45 | 1.49 | 55.09K |
| 2024-11-21 | 1.39 | 1.48 | ↑$0.08 (6.11%) | 1.39 | 1.48 | 45.05K |
| 2024-11-20 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.37 | 1.43 | 29.12K |
| 2024-11-19 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.35 | 1.41 | 113.13K |
| 2024-11-18 | 1.36 | 1.34 | ↓$0.03 (-1.84%) | 1.34 | 1.38 | 144.25K |
| 2024-11-15 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.31 | 1.40 | 35.10K |
| 2024-11-14 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.36 | 1.41 | 58.87K |
| 2024-11-13 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.36 | 1.42 | 164.63K |
| 2024-11-12 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.30 | 1.36 | 76.17K |
| 2024-11-11 | 1.24 | 1.36 | ↑$0.12 (9.68%) | 1.24 | 1.37 | 102.29K |
| 2024-11-08 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.33 | 1.36 | 30.17K |
Create an account or log in to view more rows.
$YTRA Overpower the algos!
$YTRA Was last two days consolidation??
$YTRA beauty. Bag secured
$YTRA rocket fuel tanks are full. Gonna shoot to the stars
$YTRA Who else bought the dip on Friday?
$YTRA Buy it up so it crashes harder in the next two trading days
$YTRA man this will be good in coming weeks
$YTRA ready to explode
$YTRA I need a smoke after this trade
$YTRA why spike ?