5 DAY PERFORMANCE
+10.64%
1 MONTH PERFORMANCE
+12.54%
3 MONTH PERFORMANCE
-5.41%
6 MONTH PERFORMANCE
-41.67%
YEAR-TO-DATE PERFORMANCE
-41.01%
1 YEAR PERFORMANCE
+6.28%
Yatra Online Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 7.41 K | $65.91 M |
| 05/05/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.01 | 9.33 K | $65.91 M |
| 05/04/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 19.40 K | $65.27 M |
| 05/01/2026 | $0.99 | $1.03 (3.83%) | $1.05 | $0.99 | 62.11 K | $65.91 M |
| 04/30/2026 | $0.99 | $1.02 (3.03%) | $1.07 | $0.99 | 7.30 K | $65.27 M |
| 04/29/2026 | $1.02 | $0.99 (-2.93%) | $1.06 | $0.99 | 12.82 K | $63.36 M |
| 04/28/2026 | $1.05 | $1.03 (-1.9%) | $1.11 | $1.02 | 19.70 K | $65.91 M |
| 04/27/2026 | $1.03 | $1.03 (0%) | $1.07 | $1.01 | 28.90 K | $65.91 M |
| 04/24/2026 | $1.02 | $1.07 (4.9%) | $1.08 | $0.97 | 37.16 K | $68.47 M |
| 04/23/2026 | $1.08 | $1.02 (-5.56%) | $1.14 | $1.01 | 87.60 K | $65.27 M |
| 04/22/2026 | $1.13 | $1.06 (-6.19%) | $1.15 | $1.06 | 25.90 K | $67.83 M |
| 04/21/2026 | $1.10 | $1.07 (-2.73%) | $1.15 | $1.07 | 22.23 K | $68.47 M |
| 04/20/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 17.60 K | $71.03 M |
| 04/17/2026 | $1.08 | $1.15 (6.48%) | $1.20 | $1.08 | 67.64 K | $73.59 M |
| 04/16/2026 | $1.07 | $1.07 (0%) | $1.13 | $1.07 | 131.64 K | $68.47 M |
| 04/15/2026 | $1.07 | $1.15 (7.48%) | $1.18 | $1.06 | 48.90 K | $73.59 M |
| 04/14/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 17.92 K | $67.19 M |
| 04/13/2026 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.02 | 43.40 K | $67.19 M |
| 04/10/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.04 | 20.50 K | $69.11 M |
| 04/09/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 12.80 K | $67.83 M |
| 04/08/2026 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.02 | 25.33 K | $67.19 M |
| 04/07/2026 | $1.07 | $0.98 (-8.22%) | $1.07 | $0.98 | 68.70 K | $62.84 M |
| 04/06/2026 | $1.10 | $1.02 (-7.27%) | $1.16 | $1.00 | 121.47 K | $65.27 M |
| 04/02/2026 | $1.10 | $1.11 (0.91%) | $1.15 | $1.03 | 23.50 K | $71.03 M |
| 04/01/2026 | $1.12 | $1.12 (0%) | $1.21 | $1.10 | 5.32 K | $71.67 M |
| 03/31/2026 | $1.03 | $1.11 (7.77%) | $1.15 | $1.03 | 44.68 K | $71.03 M |
| 03/30/2026 | $1.00 | $1.01 (1%) | $1.09 | $1.00 | 111.25 K | $64.63 M |
| 03/27/2026 | $1.03 | $1.01 (-1.94%) | $1.07 | $1.01 | 36.01 K | $64.63 M |
| 03/26/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.04 | 5.20 K | $67.19 M |
| 03/25/2026 | $1.05 | $1.05 (0%) | $1.16 | $1.05 | 27.00 K | $67.19 M |
| 03/24/2026 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.06 | 35.15 K | $67.83 M |
| 03/23/2026 | $1.06 | $1.11 (4.72%) | $1.18 | $1.06 | 52.30 K | $71.03 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.
