-
5 DAY PERFORMANCE
+9.63% -
1 MONTH PERFORMANCE
-11.90% -
3 MONTH PERFORMANCE
+14.73% -
6 MONTH PERFORMANCE
-5.13% -
YEAR-TO-DATE PERFORMANCE
-9.20% -
1 YEAR PERFORMANCE
-1.33%
Yatra Online, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.39 | $1.48 (6.47%) | $1.48 | $1.39 | 45,210 | $91.59 M |
| 11/20/2024 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.37 | 29,125 | $86.02 M |
| 11/19/2024 | $1.37 | $1.40 (2.19%) | $1.41 | $1.35 | 113,237 | $86.64 M |
| 11/18/2024 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.33 | 144,305 | $82.93 M |
| 11/15/2024 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.31 | 35,102 | $83.55 M |
| 11/14/2024 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.35 | 59,719 | $84.17 M |
| 11/13/2024 | $1.38 | $1.40 (1.45%) | $1.42 | $1.36 | 165,995 | $86.64 M |
| 11/12/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.29 | 81,300 | $81.07 M |
| 11/11/2024 | $1.24 | $1.36 (9.68%) | $1.37 | $1.24 | 102,300 | $84.17 M |
| 11/08/2024 | $1.33 | $1.35 (1.5%) | $1.36 | $1.33 | 30,200 | $83.55 M |
| 11/07/2024 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.33 | 19,300 | $83.55 M |
| 11/06/2024 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.32 | 181,802 | $83.55 M |
| 11/05/2024 | $1.34 | $1.36 (1.49%) | $1.36 | $1.34 | 101,937 | $84.17 M |
| 11/04/2024 | $1.36 | $1.36 (0%) | $1.36 | $1.34 | 25,215 | $84.17 M |
| 11/01/2024 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.35 | 29,712 | $83.55 M |
| 10/31/2024 | $1.35 | $1.36 (0.74%) | $1.37 | $1.34 | 42,200 | $84.17 M |
| 10/30/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.35 | 7,500 | $84.79 M |
| 10/29/2024 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.35 | 62,000 | $85.41 M |
| 10/28/2024 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.36 | 58,100 | $86.64 M |
| 10/25/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.39 | 106,500 | $89.12 M |
| 10/24/2024 | $1.58 | $1.43 (-9.49%) | $1.58 | $1.40 | 169,900 | $88.50 M |
| 10/23/2024 | $1.67 | $1.59 (-4.79%) | $1.68 | $1.57 | 45,207 | $98.40 M |
| 10/22/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.67 | 36,822 | $103.97 M |
| 10/21/2024 | $1.69 | $1.69 (0%) | $1.70 | $1.66 | 132,500 | $104.59 M |
| 10/18/2024 | $1.67 | $1.69 (1.2%) | $1.70 | $1.67 | 35,100 | $104.59 M |
| 10/17/2024 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.68 | 22,734 | $103.97 M |
| 10/16/2024 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.69 | 99,748 | $105.83 M |
| 10/15/2024 | $1.69 | $1.70 (0.59%) | $1.71 | $1.69 | 93,300 | $105.21 M |
| 10/14/2024 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.67 | 32,225 | $103.97 M |
| 10/11/2024 | $1.65 | $1.70 (3.03%) | $1.71 | $1.65 | 369,600 | $105.21 M |
| 10/10/2024 | $1.63 | $1.65 (1.23%) | $1.67 | $1.63 | 86,900 | $102.11 M |
| 10/09/2024 | $1.64 | $1.65 (0.61%) | $1.65 | $1.62 | 124,424 | $102.11 M |
| 10/08/2024 | $1.63 | $1.65 (1.23%) | $1.66 | $1.61 | 66,400 | $102.11 M |
| 10/07/2024 | $1.64 | $1.64 (0%) | $1.65 | $1.61 | 97,000 | $101.50 M |
| 10/04/2024 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.65 | 69,498 | $102.11 M |
| 10/03/2024 | $1.66 | $1.69 (1.81%) | $1.69 | $1.62 | 42,403 | $104.59 M |
| 10/02/2024 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.66 | 13,807 | $103.35 M |
| 10/01/2024 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.65 | 91,012 | $104.59 M |
| 09/30/2024 | $1.70 | $1.71 (0.59%) | $1.71 | $1.67 | 216,833 | $105.83 M |
| 09/27/2024 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.69 | 111,100 | $105.21 M |
| 09/26/2024 | $1.70 | $1.71 (0.59%) | $1.75 | $1.69 | 316,143 | $105.83 M |
| 09/25/2024 | $1.71 | $1.72 (0.58%) | $1.72 | $1.68 | 147,200 | $106.45 M |
| 09/24/2024 | $1.65 | $1.69 (2.42%) | $1.73 | $1.65 | 493,000 | $104.59 M |
| 09/23/2024 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.59 | 80,800 | $99.64 M |
| 09/20/2024 | $1.60 | $1.61 (0.63%) | $1.61 | $1.58 | 90,311 | $99.64 M |
| 09/19/2024 | $1.58 | $1.60 (1.27%) | $1.62 | $1.58 | 78,812 | $99.02 M |
| 09/18/2024 | $1.58 | $1.59 (0.63%) | $1.60 | $1.57 | 20,037 | $98.40 M |
| 09/17/2024 | $1.58 | $1.61 (1.9%) | $1.61 | $1.55 | 181,000 | $99.64 M |
| 09/16/2024 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.57 | 65,100 | $97.78 M |
| 09/13/2024 | $1.58 | $1.61 (1.9%) | $1.62 | $1.58 | 100,800 | $99.64 M |
| 09/12/2024 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.51 | 136,840 | $97.78 M |
| 09/11/2024 | $1.59 | $1.60 (0.63%) | $1.60 | $1.58 | 105,400 | $99.02 M |
| 09/10/2024 | $1.60 | $1.60 (0%) | $1.62 | $1.60 | 44,543 | $99.02 M |
| 09/09/2024 | $1.57 | $1.59 (1.27%) | $1.59 | $1.57 | 78,300 | $98.40 M |
| 09/06/2024 | $1.57 | $1.56 (-0.64%) | $1.62 | $1.56 | 73,900 | $96.55 M |
| 09/05/2024 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.54 | 41,500 | $97.78 M |
| 09/04/2024 | $1.56 | $1.60 (2.56%) | $1.64 | $1.54 | 257,626 | $99.02 M |
| 09/03/2024 | $1.53 | $1.58 (3.27%) | $1.60 | $1.48 | 340,530 | $97.78 M |
| 08/30/2024 | $1.47 | $1.58 (7.48%) | $1.58 | $1.45 | 670,463 | $100.08 M |
| 08/29/2024 | $1.39 | $1.47 (5.76%) | $1.51 | $1.39 | 320,100 | $93.11 M |
| 08/28/2024 | $1.38 | $1.39 (0.72%) | $1.44 | $1.37 | 341,280 | $88.04 M |
| 08/27/2024 | $1.34 | $1.38 (2.99%) | $1.38 | $1.34 | 66,100 | $87.41 M |
| 08/26/2024 | $1.33 | $1.35 (1.5%) | $1.35 | $1.32 | 35,400 | $85.51 M |
| 08/23/2024 | $1.28 | $1.33 (3.91%) | $1.36 | $1.26 | 122,700 | $84.24 M |
| 08/22/2024 | $1.28 | $1.29 (0.78%) | $1.31 | $1.27 | 12,935 | $81.71 M |