Yatra Online, Inc. - Ordinary Shares (YTRA)
1.5600
+0.0300 (1.96%)
NASDAQ · Last Trade: Jan 31st, 7:25 AM EST
Historical Prices For Yatra Online, Inc. - Ordinary Shares (YTRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 1.50 | 1.60 | 1.48 | 1.56 | 81,810 | 1.56 |
| 1/29/2026 | 1.63 | 1.63 | 1.51 | 1.53 | 145,959 | 1.53 |
| 1/28/2026 | 1.66 | 1.69 | 1.60 | 1.63 | 33,052 | 1.63 |
| 1/27/2026 | 1.60 | 1.68 | 1.56 | 1.65 | 58,088 | 1.65 |
| 1/26/2026 | 1.68 | 1.68 | 1.60 | 1.60 | 108,173 | 1.60 |
| 1/23/2026 | 1.71 | 1.71 | 1.64 | 1.67 | 193,950 | 1.67 |
| 1/22/2026 | 1.75 | 1.75 | 1.70 | 1.70 | 57,950 | 1.70 |
| 1/21/2026 | 1.70 | 1.76 | 1.70 | 1.75 | 114,172 | 1.75 |
| 1/20/2026 | 1.64 | 1.76 | 1.61 | 1.75 | 268,916 | 1.75 |
| 1/16/2026 | 1.69 | 1.76 | 1.69 | 1.70 | 29,719 | 1.70 |
| 1/15/2026 | 1.78 | 1.79 | 1.65 | 1.68 | 129,974 | 1.68 |
| 1/14/2026 | 1.75 | 1.81 | 1.73 | 1.78 | 78,592 | 1.78 |
| 1/13/2026 | 1.77 | 1.78 | 1.75 | 1.75 | 97,355 | 1.75 |
| 1/12/2026 | 1.77 | 1.81 | 1.76 | 1.78 | 138,475 | 1.78 |
| 1/09/2026 | 1.79 | 1.82 | 1.75 | 1.79 | 70,546 | 1.79 |
| 1/08/2026 | 1.81 | 1.83 | 1.75 | 1.79 | 44,928 | 1.79 |
| 1/07/2026 | 1.77 | 1.84 | 1.77 | 1.81 | 38,801 | 1.81 |
| 1/06/2026 | 1.84 | 1.85 | 1.75 | 1.79 | 110,958 | 1.79 |
| 1/05/2026 | 1.77 | 1.87 | 1.75 | 1.86 | 250,362 | 1.86 |
| 1/02/2026 | 1.84 | 1.88 | 1.75 | 1.79 | 136,114 | 1.79 |
| 12/31/2025 | 1.79 | 1.85 | 1.75 | 1.78 | 99,363 | 1.78 |
| 12/30/2025 | 1.90 | 1.91 | 1.75 | 1.79 | 205,418 | 1.79 |
| 12/29/2025 | 1.86 | 1.93 | 1.84 | 1.91 | 255,285 | 1.91 |
| 12/26/2025 | 1.81 | 1.89 | 1.76 | 1.86 | 126,766 | 1.86 |
| 12/24/2025 | 1.81 | 1.85 | 1.80 | 1.81 | 51,973 | 1.81 |
| 12/23/2025 | 1.87 | 1.89 | 1.77 | 1.80 | 118,737 | 1.80 |
| 12/22/2025 | 1.74 | 1.88 | 1.67 | 1.87 | 289,994 | 1.87 |
| 12/19/2025 | 1.68 | 1.74 | 1.67 | 1.69 | 118,212 | 1.69 |
| 12/18/2025 | 1.79 | 1.80 | 1.64 | 1.67 | 179,186 | 1.67 |
| 12/17/2025 | 1.79 | 1.82 | 1.75 | 1.78 | 200,255 | 1.78 |
| 12/16/2025 | 1.94 | 1.94 | 1.75 | 1.76 | 203,129 | 1.76 |
| 12/15/2025 | 1.87 | 1.97 | 1.84 | 1.91 | 397,262 | 1.91 |
| 12/12/2025 | 1.82 | 1.89 | 1.76 | 1.88 | 249,228 | 1.88 |
| 12/11/2025 | 1.77 | 1.85 | 1.75 | 1.85 | 121,392 | 1.85 |
| 12/10/2025 | 1.78 | 1.80 | 1.74 | 1.78 | 62,763 | 1.78 |
| 12/09/2025 | 1.79 | 1.83 | 1.71 | 1.78 | 308,776 | 1.78 |
| 12/08/2025 | 1.72 | 1.85 | 1.65 | 1.76 | 475,085 | 1.76 |
| 12/05/2025 | 1.69 | 1.73 | 1.65 | 1.70 | 202,654 | 1.70 |
| 12/04/2025 | 1.68 | 1.75 | 1.64 | 1.67 | 241,773 | 1.67 |
| 12/03/2025 | 1.67 | 1.69 | 1.65 | 1.68 | 71,228 | 1.68 |
| 12/02/2025 | 1.75 | 1.77 | 1.65 | 1.69 | 177,021 | 1.69 |
| 12/01/2025 | 1.68 | 1.75 | 1.67 | 1.74 | 227,435 | 1.74 |
| 11/28/2025 | 1.57 | 1.72 | 1.57 | 1.69 | 79,355 | 1.69 |
| 11/26/2025 | 1.58 | 1.66 | 1.58 | 1.62 | 130,654 | 1.62 |
| 11/25/2025 | 1.64 | 1.64 | 1.55 | 1.59 | 119,433 | 1.59 |
| 11/24/2025 | 1.53 | 1.64 | 1.53 | 1.64 | 101,184 | 1.64 |
| 11/21/2025 | 1.52 | 1.57 | 1.51 | 1.55 | 57,038 | 1.55 |
| 11/20/2025 | 1.66 | 1.66 | 1.50 | 1.54 | 101,445 | 1.54 |
| 11/19/2025 | 1.58 | 1.63 | 1.54 | 1.63 | 87,755 | 1.63 |
| 11/18/2025 | 1.60 | 1.60 | 1.45 | 1.54 | 157,937 | 1.54 |
| 11/17/2025 | 1.61 | 1.68 | 1.50 | 1.62 | 195,274 | 1.62 |
| 11/14/2025 | 1.64 | 1.64 | 1.51 | 1.58 | 124,071 | 1.58 |
| 11/13/2025 | 1.60 | 1.68 | 1.60 | 1.67 | 120,339 | 1.67 |
| 11/12/2025 | 1.74 | 1.86 | 1.59 | 1.63 | 428,172 | 1.63 |
| 11/11/2025 | 1.65 | 1.71 | 1.59 | 1.71 | 342,620 | 1.71 |
| 11/10/2025 | 1.44 | 1.60 | 1.44 | 1.57 | 174,302 | 1.57 |
| 11/07/2025 | 1.35 | 1.43 | 1.35 | 1.41 | 49,700 | 1.41 |
| 11/06/2025 | 1.43 | 1.44 | 1.34 | 1.37 | 62,294 | 1.37 |
| 11/05/2025 | 1.46 | 1.48 | 1.40 | 1.42 | 50,873 | 1.42 |
| 11/04/2025 | 1.40 | 1.55 | 1.40 | 1.48 | 140,952 | 1.48 |
| 11/03/2025 | 1.43 | 1.46 | 1.40 | 1.40 | 124,198 | 1.40 |
| 10/31/2025 | 1.46 | 1.47 | 1.40 | 1.45 | 123,442 | 1.45 |