Yatra Online Inc (YTRA) Historical Stock Data

0.99 ↑0.08 (8.79%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, YTRA is down -0.62% 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
2025-05-30	0.96	0.99	↑$0.03 (3.11%)	0.92	0.99	243.37K
2025-05-29	0.93	0.91	↓$0.02 (-1.62%)	0.90	0.93	285.46K
2025-05-28	0.87	0.90	↑$0.03 (3.47%)	0.86	0.92	73.82K
2025-05-27	0.82	0.85	↑$0.03 (3.77%)	0.81	0.87	236.21K
2025-05-23	0.81	0.82	↑$0.01 (1.22%)	0.80	0.82	23.74K
2025-05-22	0.81	0.81	↑$0.00 (0.49%)	0.79	0.82	24.17K
2025-05-21	0.81	0.80	↓$0.01 (-0.76%)	0.80	0.83	50.69K
2025-05-20	0.82	0.82	↓$0.00 (-0.11%)	0.79	0.83	48.16K
2025-05-19	0.83	0.75	↓$0.08 (-10.06%)	0.69	0.85	263.16K
2025-05-16	0.81	0.83	↑$0.02 (2.57%)	0.81	0.86	87.01K
2025-05-15	0.77	0.80	↑$0.03 (3.87%)	0.75	0.81	59.65K
2025-05-14	0.74	0.76	↑$0.02 (2.69%)	0.73	0.76	36.99K
2025-05-13	0.69	0.73	↑$0.04 (5.80%)	0.69	0.74	126.41K
2025-05-12	0.70	0.69	↓$0.01 (-0.97%)	0.68	0.73	118.34K
2025-05-09	0.65	0.69	↑$0.04 (6.17%)	0.65	0.69	113.06K
2025-05-08	0.67	0.65	↓$0.02 (-2.93%)	0.64	0.70	51.90K
2025-05-07	0.67	0.65	↓$0.02 (-2.99%)	0.64	0.68	25.67K
2025-05-06	0.65	0.64	↓$0.01 (-1.70%)	0.64	0.68	44.21K
2025-05-05	0.69	0.65	↓$0.04 (-5.80%)	0.64	0.69	28.90K
2025-05-02	0.70	0.65	↓$0.05 (-7.44%)	0.65	0.71	154.09K
2025-05-01	0.69	0.69	↓$0.00 (-0.66%)	0.66	0.70	105.06K
2025-04-30	0.68	0.68	↑$0.00 (0.00%)	0.66	0.70	20K
2025-04-29	0.72	0.70	↓$0.02 (-2.24%)	0.68	0.72	40.65K
2025-04-28	0.73	0.68	↓$0.05 (-6.84%)	0.67	0.75	42.54K
2025-04-25	0.70	0.69	↓$0.00 (-0.65%)	0.67	0.73	42.99K
2025-04-24	0.66	0.69	↑$0.03 (4.39%)	0.65	0.73	81.21K
2025-04-23	0.75	0.67	↓$0.08 (-11.20%)	0.65	0.75	210.82K
2025-04-22	0.73	0.73	↓$0.00 (-0.08%)	0.70	0.75	50.94K
2025-04-21	0.73	0.72	↓$0.01 (-1.37%)	0.70	0.76	46.05K
2025-04-17	0.67	0.68	↑$0.01 (1.20%)	0.65	0.73	41.25K