5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+8.21%
3 MONTH PERFORMANCE
+10.64%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
-41.01%
1 YEAR PERFORMANCE
-32.26%
Yatra Online Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.05 | $1.05 (0%) | $1.10 | $1.04 | 15.30 K | $67.19 M |
| 09/17/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.02 | 22.45 K | $67.19 M |
| 09/16/2026 | $1.02 | $1.04 (1.96%) | $1.06 | $1.02 | 9.30 K | $66.55 M |
| 09/15/2026 | $1.10 | $1.01 (-8.18%) | $1.11 | $1.00 | 29.93 K | $64.63 M |
| 09/14/2026 | $1.06 | $1.13 (6.6%) | $1.21 | $1.05 | 146.71 K | $72.31 M |
| 09/11/2026 | $1.01 | $1.05 (3.96%) | $1.07 | $1.00 | 69.41 K | $67.19 M |
| 09/10/2026 | $0.97 | $1.01 (4.12%) | $1.02 | $0.97 | 45.91 K | $64.63 M |
| 09/09/2026 | $1.00 | $1.01 (1.51%) | $1.04 | $1.00 | 41.04 K | $64.63 M |
| 09/08/2026 | $1.00 | $1.00 (0%) | $1.01 | $0.97 | 50.80 K | $63.99 M |
| 09/04/2026 | $0.99 | $0.99 (0%) | $1.01 | $0.99 | 60.64 K | $63.36 M |
| 09/03/2026 | $0.98 | $0.98 (0.5%) | $1.03 | $0.97 | 35.22 K | $62.77 M |
| 09/02/2026 | $0.98 | $0.97 (-1.01%) | $1.01 | $0.97 | 79.40 K | $62.08 M |
| 09/01/2026 | $0.98 | $0.97 (-0.76%) | $1.00 | $0.97 | 4.92 K | $62.07 M |
| 08/31/2026 | $0.94 | $1.00 (6.38%) | $1.01 | $0.94 | 60.32 K | $63.99 M |
| 08/28/2026 | $0.94 | $1.00 (6.06%) | $1.03 | $0.94 | 29.83 K | $63.99 M |
| 08/27/2026 | $0.97 | $0.99 (1.55%) | $0.99 | $0.94 | 28.30 K | $63.04 M |
| 08/26/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.97 | 46.66 K | $64.63 M |
| 08/25/2026 | $0.97 | $1.03 (6.19%) | $1.03 | $0.97 | 27.36 K | $65.91 M |
| 08/24/2026 | $0.93 | $0.97 (4.35%) | $1.00 | $0.91 | 17.40 K | $61.76 M |
| 08/21/2026 | $0.96 | $0.97 (1.07%) | $0.98 | $0.91 | 55.42 K | $62.09 M |
| 08/20/2026 | $0.96 | $0.98 (1.86%) | $1.00 | $0.90 | 37.52 K | $62.74 M |
| 08/19/2026 | $0.91 | $0.98 (8.55%) | $0.99 | $0.90 | 49.34 K | $62.86 M |
| 08/18/2026 | $0.94 | $0.94 (-0.37%) | $0.94 | $0.90 | 34.44 K | $59.97 M |
| 08/17/2026 | $0.94 | $0.94 (-0.85%) | $0.95 | $0.88 | 41.90 K | $59.83 M |
| 08/14/2026 | $0.87 | $0.94 (8.34%) | $0.94 | $0.87 | 46.60 K | $60.33 M |
| 08/13/2026 | $0.89 | $0.89 (0.41%) | $0.91 | $0.87 | 52.90 K | $56.96 M |
| 08/12/2026 | $0.90 | $0.90 (0.3%) | $0.91 | $0.89 | 29.90 K | $57.69 M |
| 08/11/2026 | $0.85 | $0.87 (2.96%) | $0.90 | $0.83 | 62.50 K | $55.68 M |
| 08/10/2026 | $0.85 | $0.85 (-0.43%) | $0.90 | $0.84 | 72.76 K | $54.39 M |
| 08/07/2026 | $0.84 | $0.85 (0.83%) | $0.90 | $0.84 | 45.63 K | $54.20 M |
| 08/06/2026 | $0.83 | $0.90 (8.23%) | $0.91 | $0.83 | 81.63 K | $57.48 M |
| 08/05/2026 | $0.86 | $0.85 (-1.13%) | $0.90 | $0.83 | 18.00 K | $54.14 M |
| 08/04/2026 | $0.87 | $0.87 (0.01%) | $0.88 | $0.82 | 19.95 K | $55.67 M |
| 08/03/2026 | $0.85 | $0.88 (4.04%) | $0.93 | $0.84 | 18.50 K | $56.59 M |
| 07/31/2026 | $0.87 | $0.85 (-2.1%) | $0.87 | $0.84 | 10.20 K | $54.30 M |
| 07/30/2026 | $0.85 | $0.84 (-1.29%) | $0.87 | $0.81 | 27.90 K | $53.75 M |
| 07/29/2026 | $0.86 | $0.87 (0.97%) | $0.87 | $0.85 | 10.20 K | $55.57 M |
| 07/28/2026 | $0.85 | $0.88 (3.24%) | $0.90 | $0.85 | 4.13 K | $56.31 M |
| 07/27/2026 | $0.88 | $0.89 (0.75%) | $0.90 | $0.84 | 26.50 K | $56.94 M |
| 07/24/2026 | $0.82 | $0.88 (7.3%) | $0.88 | $0.82 | 2.12 K | $56.30 M |
| 07/23/2026 | $0.86 | $0.86 (0.12%) | $0.88 | $0.84 | 12.82 K | $54.78 M |
| 07/22/2026 | $0.83 | $0.88 (5.98%) | $0.90 | $0.82 | 10.30 K | $56.29 M |
| 07/21/2026 | $0.91 | $0.88 (-3.4%) | $0.93 | $0.86 | 19.20 K | $56.31 M |
| 07/20/2026 | $0.87 | $0.89 (2.18%) | $0.91 | $0.84 | 12.12 K | $56.95 M |
| 07/17/2026 | $0.85 | $0.86 (1.29%) | $0.88 | $0.84 | 63.12 K | $55.10 M |
| 07/16/2026 | $0.89 | $0.88 (-1.12%) | $0.90 | $0.85 | 35.60 K | $56.39 M |
| 07/15/2026 | $0.90 | $0.90 (-0.14%) | $0.97 | $0.86 | 21.40 K | $57.59 M |
| 07/14/2026 | $0.91 | $0.89 (-2.75%) | $0.94 | $0.85 | 7.80 K | $56.63 M |
| 07/13/2026 | $0.92 | $0.90 (-2.27%) | $0.92 | $0.88 | 9.20 K | $57.60 M |
| 07/10/2026 | $0.90 | $0.92 (2.34%) | $0.92 | $0.90 | 9.00 K | $58.87 M |
| 07/09/2026 | $0.88 | $0.92 (4.01%) | $0.93 | $0.88 | 60.53 K | $58.87 M |
| 07/08/2026 | $0.88 | $0.88 (-0.38%) | $0.94 | $0.85 | 4.90 K | $56.10 M |
| 07/07/2026 | $0.88 | $0.89 (0.82%) | $0.92 | $0.88 | 3.93 K | $56.95 M |
| 07/06/2026 | $0.94 | $0.88 (-6.03%) | $0.95 | $0.85 | 70.40 K | $56.49 M |
| 07/02/2026 | $0.95 | $0.91 (-4.21%) | $0.95 | $0.88 | 29.16 K | $58.14 M |
| 07/01/2026 | $0.95 | $0.92 (-3.16%) | $0.95 | $0.89 | 10.20 K | $58.87 M |
| 06/30/2026 | $0.86 | $0.94 (9.44%) | $0.94 | $0.86 | 127.70 K | $60.30 M |
| 06/29/2026 | $0.88 | $0.89 (1.14%) | $0.91 | $0.87 | 3.20 K | $56.95 M |
| 06/26/2026 | $0.93 | $0.90 (-3.68%) | $0.94 | $0.86 | 28.60 K | $57.32 M |
| 06/25/2026 | $0.94 | $0.94 (0.58%) | $0.97 | $0.91 | 27.20 K | $60.30 M |
| 06/24/2026 | $0.89 | $0.95 (6.47%) | $0.95 | $0.88 | 31.43 K | $60.79 M |
| 06/23/2026 | $0.96 | $0.88 (-7.89%) | $0.96 | $0.83 | 102.80 K | $56.59 M |
| 06/22/2026 | $0.93 | $0.97 (4.3%) | $0.98 | $0.93 | 37.40 K | $62.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
