5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
-29.53%
6 MONTH PERFORMANCE
-23.36%
YEAR-TO-DATE PERFORMANCE
-41.01%
1 YEAR PERFORMANCE
+64.06%
Yatra Online Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 6.33 K | $64.69 M |
| 05/05/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.01 | 9.33 K | $64.69 M |
| 05/04/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 19.40 K | $64.06 M |
| 05/01/2026 | $0.99 | $1.03 (3.83%) | $1.05 | $0.99 | 62.11 K | $64.69 M |
| 04/30/2026 | $0.99 | $1.02 (3.03%) | $1.07 | $0.99 | 7.30 K | $64.06 M |
| 04/29/2026 | $1.02 | $0.99 (-2.93%) | $1.06 | $0.99 | 12.82 K | $62.18 M |
| 04/28/2026 | $1.05 | $1.03 (-1.9%) | $1.11 | $1.02 | 19.70 K | $64.69 M |
| 04/27/2026 | $1.03 | $1.03 (0%) | $1.07 | $1.01 | 28.90 K | $64.69 M |
| 04/24/2026 | $1.02 | $1.07 (4.9%) | $1.08 | $0.97 | 37.16 K | $67.20 M |
| 04/23/2026 | $1.08 | $1.02 (-5.56%) | $1.14 | $1.01 | 87.60 K | $64.06 M |
| 04/22/2026 | $1.13 | $1.06 (-6.19%) | $1.15 | $1.06 | 25.90 K | $66.57 M |
| 04/21/2026 | $1.10 | $1.07 (-2.73%) | $1.15 | $1.07 | 22.23 K | $67.20 M |
| 04/20/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 17.60 K | $69.71 M |
| 04/17/2026 | $1.08 | $1.15 (6.48%) | $1.20 | $1.08 | 67.64 K | $72.22 M |
| 04/16/2026 | $1.07 | $1.07 (0%) | $1.13 | $1.07 | 131.64 K | $67.20 M |
| 04/15/2026 | $1.07 | $1.15 (7.48%) | $1.18 | $1.06 | 48.90 K | $72.22 M |
| 04/14/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 17.92 K | $65.94 M |
| 04/13/2026 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.02 | 43.40 K | $65.94 M |
| 04/10/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.04 | 20.50 K | $67.83 M |
| 04/09/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 12.80 K | $66.57 M |
| 04/08/2026 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.02 | 25.33 K | $65.94 M |
| 04/07/2026 | $1.07 | $0.98 (-8.22%) | $1.07 | $0.98 | 68.70 K | $61.67 M |
| 04/06/2026 | $1.10 | $1.02 (-7.27%) | $1.16 | $1.00 | 121.47 K | $64.06 M |
| 04/02/2026 | $1.10 | $1.11 (0.91%) | $1.15 | $1.03 | 23.50 K | $69.71 M |
| 04/01/2026 | $1.12 | $1.12 (0%) | $1.21 | $1.10 | 5.32 K | $70.34 M |
| 03/31/2026 | $1.03 | $1.11 (7.77%) | $1.15 | $1.03 | 44.68 K | $69.71 M |
| 03/30/2026 | $1.00 | $1.01 (1%) | $1.09 | $1.00 | 111.25 K | $63.43 M |
| 03/27/2026 | $1.03 | $1.01 (-1.94%) | $1.07 | $1.01 | 36.01 K | $63.43 M |
| 03/26/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.04 | 5.20 K | $65.94 M |
| 03/25/2026 | $1.05 | $1.05 (0%) | $1.16 | $1.05 | 27.00 K | $65.94 M |
| 03/24/2026 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.06 | 35.15 K | $66.57 M |
| 03/23/2026 | $1.06 | $1.11 (4.72%) | $1.18 | $1.06 | 52.30 K | $69.71 M |
| 03/20/2026 | $1.03 | $1.07 (3.88%) | $1.30 | $1.03 | 149.62 K | $67.20 M |
| 03/19/2026 | $1.01 | $1.01 (0%) | $1.06 | $1.00 | 8.10 K | $63.43 M |
| 03/18/2026 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.02 | 37.70 K | $64.06 M |
| 03/17/2026 | $1.01 | $1.04 (2.97%) | $1.08 | $1.01 | 17.20 K | $65.31 M |
| 03/16/2026 | $1.03 | $1.01 (-1.94%) | $1.08 | $1.00 | 75.90 K | $63.43 M |
| 03/13/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 33.10 K | $64.06 M |
| 03/12/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 69.00 K | $63.43 M |
| 03/11/2026 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.04 | 20.60 K | $65.31 M |
| 03/10/2026 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 21.30 K | $66.57 M |
| 03/09/2026 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.05 | 171.69 K | $65.94 M |
| 03/06/2026 | $1.13 | $1.18 (4.42%) | $1.23 | $1.13 | 64.61 K | $74.11 M |
| 03/05/2026 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 15.45 K | $72.85 M |
| 03/04/2026 | $1.13 | $1.15 (1.77%) | $1.18 | $1.10 | 44.80 K | $72.22 M |
| 03/03/2026 | $1.08 | $1.09 (0.93%) | $1.18 | $1.08 | 41.00 K | $68.45 M |
| 03/02/2026 | $1.16 | $1.11 (-4.31%) | $1.22 | $1.10 | 58.41 K | $69.71 M |
| 02/27/2026 | $1.26 | $1.18 (-6.35%) | $1.36 | $1.18 | 108.90 K | $74.11 M |
| 02/26/2026 | $1.25 | $1.26 (0.8%) | $1.34 | $1.25 | 132.34 K | $79.13 M |
| 02/25/2026 | $1.26 | $1.26 (0%) | $1.32 | $1.25 | 74.55 K | $79.13 M |
| 02/24/2026 | $1.38 | $1.26 (-8.7%) | $1.44 | $1.26 | 185.33 K | $79.13 M |
| 02/23/2026 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.38 | 129.09 K | $87.92 M |
| 02/20/2026 | $1.47 | $1.44 (-2.04%) | $1.53 | $1.43 | 26.10 K | $90.43 M |
| 02/19/2026 | $1.44 | $1.47 (2.08%) | $1.50 | $1.38 | 84.80 K | $92.32 M |
| 02/18/2026 | $1.40 | $1.42 (1.43%) | $1.47 | $1.40 | 28.20 K | $89.18 M |
| 02/17/2026 | $1.49 | $1.41 (-5.37%) | $1.50 | $1.37 | 141.30 K | $88.55 M |
| 02/13/2026 | $1.50 | $1.50 (0%) | $1.54 | $1.46 | 45.70 K | $94.20 M |
| 02/12/2026 | $1.48 | $1.50 (1.35%) | $1.54 | $1.46 | 177.77 K | $94.20 M |
| 02/11/2026 | $1.49 | $1.48 (-0.67%) | $1.54 | $1.45 | 205.45 K | $92.95 M |
| 02/10/2026 | $1.40 | $1.51 (7.86%) | $1.51 | $1.40 | 83.52 K | $94.83 M |
| 02/09/2026 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.35 | 189.20 K | $86.67 M |
| 02/06/2026 | $1.45 | $1.49 (2.76%) | $1.51 | $1.45 | 42.93 K | $92.75 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.
