5 DAY PERFORMANCE
+32.91%
1 MONTH PERFORMANCE
+17.32%
3 MONTH PERFORMANCE
+24.11%
6 MONTH PERFORMANCE
+1.94%
YEAR-TO-DATE PERFORMANCE
-41.01%
1 YEAR PERFORMANCE
-26.06%
Yatra Online Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.89 | $0.85 (-4.86%) | $0.89 | $0.85 | 12.63 K | |
| 11/04/2026 | $0.82 | $0.85 (4.13%) | $0.89 | $0.80 | 23.80 K | $54.39 M |
| 11/03/2026 | $0.78 | $0.82 (4.64%) | $0.88 | $0.78 | 24.43 K | $52.24 M |
| 11/02/2026 | $0.80 | $0.82 (2.12%) | $0.87 | $0.80 | 12.80 K | $52.28 M |
| 10/30/2026 | $0.81 | $0.79 (-2.83%) | $0.90 | $0.79 | 64.70 K | $50.55 M |
| 10/29/2026 | $0.93 | $0.83 (-10.99%) | $0.93 | $0.82 | 12.90 K | $52.91 M |
| 10/28/2026 | $0.95 | $0.91 (-4.2%) | $0.95 | $0.90 | 3.90 K | $58.23 M |
| 10/27/2026 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.87 | 4.75 K | $57.59 M |
| 10/26/2026 | $0.94 | $0.95 (1.53%) | $0.96 | $0.94 | 37.62 K | $61.07 M |
| 10/23/2026 | $0.93 | $0.92 (-1.02%) | $0.93 | $0.90 | 43.01 K | $58.87 M |
| 10/22/2026 | $0.94 | $0.93 (-1.03%) | $0.96 | $0.90 | 10.70 K | $59.64 M |
| 10/21/2026 | $0.95 | $0.95 (0.42%) | $0.96 | $0.94 | 94.41 K | $61.05 M |
| 10/20/2026 | $0.96 | $0.96 (0.51%) | $0.96 | $0.95 | 26.60 K | $61.42 M |
| 10/19/2026 | $0.95 | $0.96 (0.53%) | $0.96 | $0.95 | 9.40 K | $61.11 M |
| 10/16/2026 | $0.91 | $0.95 (4.73%) | $0.96 | $0.91 | 32.55 K | $60.80 M |
| 10/15/2026 | $0.84 | $0.95 (13.07%) | $0.96 | $0.84 | 15.86 K | $60.78 M |
| 10/14/2026 | $0.93 | $0.90 (-2.72%) | $0.95 | $0.90 | 24.10 K | $57.89 M |
| 10/13/2026 | $0.95 | $0.94 (-1.06%) | $0.97 | $0.87 | 27.34 K | $60.14 M |
| 10/12/2026 | $0.89 | $0.93 (4.49%) | $0.93 | $0.88 | 4.84 K | $59.51 M |
| 10/09/2026 | $0.90 | $0.91 (1.66%) | $0.93 | $0.90 | 17.71 K | $58.54 M |
| 10/08/2026 | $0.88 | $0.90 (2.86%) | $0.95 | $0.88 | 10.83 K | $57.59 M |
| 10/07/2026 | $0.88 | $0.87 (-1.28%) | $0.95 | $0.87 | 14.80 K | $55.35 M |
| 10/06/2026 | $0.90 | $0.91 (1.25%) | $0.95 | $0.86 | 54.98 K | $58.03 M |
| 10/05/2026 | $0.88 | $0.90 (1.53%) | $0.90 | $0.88 | 9.50 K | $57.27 M |
| 10/02/2026 | $0.95 | $0.88 (-7.16%) | $0.95 | $0.88 | 25.80 K | $56.44 M |
| 10/01/2026 | $0.94 | $0.94 (0%) | $0.95 | $0.93 | 14.03 K | $59.89 M |
| 09/30/2026 | $0.92 | $0.94 (2.16%) | $0.95 | $0.92 | 9.91 K | $60.28 M |
| 09/29/2026 | $0.97 | $0.95 (-2.44%) | $0.97 | $0.94 | 3.23 K | $60.87 M |
| 09/28/2026 | $0.97 | $0.96 (-1.32%) | $1.00 | $0.92 | 12.10 K | $61.25 M |
| 09/25/2026 | $1.00 | $0.99 (-0.99%) | $1.00 | $0.98 | 18.11 K | $63.35 M |
| 09/24/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $1.00 | 5.93 K | $63.99 M |
| 09/23/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 9.20 K | $66.55 M |
| 09/22/2026 | $1.02 | $1.05 (2.94%) | $1.09 | $1.02 | 30.94 K | $67.19 M |
| 09/21/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 15.10 K | $65.91 M |
| 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 |
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.
