5 DAY PERFORMANCE
+23.73%
1 MONTH PERFORMANCE
+17.98%
3 MONTH PERFORMANCE
+1.94%
6 MONTH PERFORMANCE
-29.53%
YEAR-TO-DATE PERFORMANCE
-41.01%
1 YEAR PERFORMANCE
+16.67%
Yatra Online Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.86 | $0.90 (3.87%) | $0.90 | $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 |
| 06/18/2026 | $0.91 | $0.95 (3.76%) | $0.95 | $0.91 | 32.80 K | $60.73 M |
| 06/17/2026 | $0.89 | $0.93 (4.21%) | $0.95 | $0.89 | 26.32 K | $59.35 M |
| 06/16/2026 | $0.91 | $0.94 (3.18%) | $0.97 | $0.91 | 47.40 K | $60.15 M |
| 06/15/2026 | $0.87 | $0.91 (4.6%) | $0.91 | $0.85 | 41.11 K | $58.23 M |
| 06/12/2026 | $0.94 | $0.84 (-10.51%) | $0.94 | $0.84 | 177.05 K | $53.83 M |
| 06/11/2026 | $0.87 | $0.89 (2.43%) | $0.91 | $0.83 | 133.32 K | $57.18 M |
| 06/10/2026 | $0.75 | $0.89 (19.01%) | $0.94 | $0.72 | 3.23 M | $57.12 M |
| 06/09/2026 | $0.92 | $0.88 (-3.5%) | $0.92 | $0.86 | 55.97 K | $56.50 M |
| 06/08/2026 | $0.91 | $0.90 (-1.02%) | $0.95 | $0.87 | 30.30 K | $57.35 M |
| 06/05/2026 | $0.92 | $0.88 (-3.32%) | $0.93 | $0.86 | 37.00 K | $56.61 M |
| 06/04/2026 | $0.93 | $0.92 (-1.88%) | $0.93 | $0.90 | 13.01 K | $58.55 M |
| 06/03/2026 | $0.92 | $0.93 (1.91%) | $0.95 | $0.90 | 15.15 K | $59.67 M |
| 06/02/2026 | $0.95 | $0.92 (-3.04%) | $0.95 | $0.90 | 8.80 K | $58.93 M |
| 06/01/2026 | $0.95 | $0.93 (-2.11%) | $0.96 | $0.91 | 10.22 K | $59.51 M |
| 05/29/2026 | $0.91 | $0.95 (4.28%) | $0.95 | $0.91 | 40.30 K | $60.79 M |
| 05/28/2026 | $0.88 | $0.88 (0.53%) | $0.92 | $0.87 | 92.85 K | $56.61 M |
| 05/27/2026 | $0.88 | $0.88 (0.72%) | $0.90 | $0.86 | 73.33 K | $56.53 M |
| 05/26/2026 | $0.90 | $0.89 (-0.7%) | $0.94 | $0.88 | 26.00 K | $57.19 M |
| 05/22/2026 | $0.90 | $0.93 (3.57%) | $0.95 | $0.88 | 52.30 K | $59.70 M |
| 05/21/2026 | $0.90 | $0.88 (-2.22%) | $0.92 | $0.86 | 36.20 K | $56.31 M |
| 05/20/2026 | $0.89 | $0.88 (-1.4%) | $0.95 | $0.88 | 21.20 K | $56.34 M |
| 05/19/2026 | $0.86 | $0.87 (1.03%) | $0.97 | $0.86 | 45.63 K | $55.68 M |
| 05/18/2026 | $0.92 | $0.87 (-5.43%) | $0.94 | $0.87 | 13.53 K | $55.67 M |
| 05/15/2026 | $0.92 | $0.91 (-1.09%) | $0.97 | $0.91 | 16.84 K | $58.23 M |
| 05/14/2026 | $0.93 | $0.91 (-2.15%) | $0.94 | $0.91 | 38.80 K | $58.23 M |
| 05/13/2026 | $0.94 | $0.94 (0%) | $0.98 | $0.93 | 15.70 K | $60.15 M |
| 05/12/2026 | $0.94 | $0.94 (0%) | $1.00 | $0.93 | 31.19 K | $60.15 M |
| 05/11/2026 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.94 | 51.00 K | $61.43 M |
| 05/08/2026 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 3.60 K | $63.99 M |
| 05/07/2026 | $1.01 | $1.03 (1.98%) | $1.04 | $0.99 | 62.13 K | $65.91 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.
