5 DAY PERFORMANCE
+8.86%
1 MONTH PERFORMANCE
+51.23%
3 MONTH PERFORMANCE
-4.85%
6 MONTH PERFORMANCE
-31.94%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
-23.44%
Yatra Online, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $0.96 | $0.98 (1.56%) | $1.02 | $0.96 | 63.25 K | $59.97 M |
| 05/30/2025 | $0.95 | $0.99 (4.2%) | $0.99 | $0.92 | 244.23 K | $61.20 M |
| 05/29/2025 | $0.93 | $0.91 (-1.62%) | $0.93 | $0.90 | 324.02 K | $56.26 M |
| 05/28/2025 | $0.87 | $0.90 (3.47%) | $0.92 | $0.86 | 75.40 K | $55.65 M |
| 05/27/2025 | $0.82 | $0.85 (3.77%) | $0.87 | $0.81 | 241.40 K | $52.60 M |
| 05/23/2025 | $0.81 | $0.82 (1.22%) | $0.82 | $0.80 | 23.80 K | $50.69 M |
| 05/22/2025 | $0.81 | $0.81 (0.49%) | $0.85 | $0.79 | 24.17 K | $50.32 M |
| 05/21/2025 | $0.81 | $0.80 (-0.76%) | $0.83 | $0.80 | 51.75 K | $49.46 M |
| 05/20/2025 | $0.77 | $0.82 (6.28%) | $0.83 | $0.77 | 48.30 K | $50.63 M |
| 05/19/2025 | $0.83 | $0.75 (-10.06%) | $0.85 | $0.69 | 264.31 K | $46.37 M |
| 05/16/2025 | $0.79 | $0.83 (5.04%) | $0.86 | $0.79 | 87.23 K | $51.30 M |
| 05/15/2025 | $0.77 | $0.80 (3.88%) | $0.81 | $0.75 | 60.30 K | $49.45 M |
| 05/14/2025 | $0.74 | $0.76 (2.69%) | $0.78 | $0.73 | 36.99 K | $46.98 M |
| 05/13/2025 | $0.68 | $0.73 (7.67%) | $0.74 | $0.68 | 126.41 K | $45.13 M |
| 05/12/2025 | $0.70 | $0.69 (-0.97%) | $0.74 | $0.66 | 118.51 K | $42.85 M |
| 05/09/2025 | $0.65 | $0.69 (6.17%) | $0.69 | $0.64 | 113.12 K | $42.66 M |
| 05/08/2025 | $0.67 | $0.65 (-2.93%) | $0.70 | $0.64 | 51.93 K | $40.18 M |
| 05/07/2025 | $0.67 | $0.65 (-2.99%) | $0.68 | $0.64 | 25.70 K | $40.18 M |
| 05/06/2025 | $0.65 | $0.64 (-1.7%) | $0.69 | $0.64 | 44.35 K | $39.56 M |
| 05/05/2025 | $0.69 | $0.65 (-5.8%) | $0.69 | $0.64 | 28.90 K | $40.18 M |
| 05/02/2025 | $0.71 | $0.65 (-8.73%) | $0.72 | $0.65 | 154.10 K | $40.06 M |
| 05/01/2025 | $0.69 | $0.69 (-0.66%) | $0.70 | $0.66 | 105.73 K | $42.66 M |
| 04/30/2025 | $0.68 | $0.68 (0%) | $0.70 | $0.66 | 20.35 K | $42.04 M |
| 04/29/2025 | $0.72 | $0.70 (-2.24%) | $0.72 | $0.68 | 40.70 K | $43.21 M |
| 04/28/2025 | $0.72 | $0.68 (-5.97%) | $0.75 | $0.67 | 42.60 K | $42.04 M |
| 04/25/2025 | $0.70 | $0.69 (-0.64%) | $0.73 | $0.67 | 43.00 K | $42.81 M |
| 04/24/2025 | $0.66 | $0.69 (4.39%) | $0.73 | $0.65 | 81.21 K | $42.59 M |
| 04/23/2025 | $0.75 | $0.67 (-11.2%) | $0.75 | $0.65 | 210.94 K | $41.17 M |
| 04/22/2025 | $0.73 | $0.73 (-0.08%) | $0.75 | $0.70 | 51.51 K | $45.09 M |
| 04/21/2025 | $0.73 | $0.72 (-1.37%) | $0.76 | $0.70 | 46.10 K | $44.45 M |
| 04/17/2025 | $0.67 | $0.68 (1.2%) | $0.73 | $0.65 | 41.25 K | $41.79 M |
| 04/16/2025 | $0.72 | $0.63 (-12.57%) | $0.73 | $0.63 | 130.89 K | $39.13 M |
| 04/15/2025 | $0.75 | $0.73 (-3.32%) | $0.75 | $0.70 | 46.20 K | $44.82 M |
| 04/14/2025 | $0.72 | $0.75 (4.17%) | $0.82 | $0.72 | 40.65 K | $46.37 M |
| 04/11/2025 | $0.64 | $0.71 (10.85%) | $0.71 | $0.62 | 94.12 K | $44.20 M |
| 04/10/2025 | $0.63 | $0.62 (-1.49%) | $0.67 | $0.62 | 145.33 K | $38.37 M |
| 04/09/2025 | $0.68 | $0.58 (-14.64%) | $0.70 | $0.58 | 231.74 K | $35.86 M |
| 04/08/2025 | $0.70 | $0.68 (-3.2%) | $0.72 | $0.66 | 50.52 K | $41.89 M |
| 04/07/2025 | $0.68 | $0.70 (2.65%) | $0.70 | $0.61 | 110.40 K | $43.15 M |
| 04/04/2025 | $0.71 | $0.74 (4.08%) | $0.75 | $0.70 | 98.90 K | $45.69 M |
| 04/03/2025 | $0.79 | $0.73 (-7.59%) | $0.81 | $0.73 | 71.20 K | $45.13 M |
| 04/02/2025 | $0.82 | $0.77 (-6.28%) | $0.84 | $0.77 | 87.50 K | $47.60 M |
| 04/01/2025 | $0.78 | $0.82 (5.82%) | $0.83 | $0.77 | 59.30 K | $50.79 M |
| 03/31/2025 | $0.81 | $0.78 (-3.83%) | $0.82 | $0.78 | 137.12 K | $48.16 M |
| 03/28/2025 | $0.83 | $0.83 (0.53%) | $0.85 | $0.81 | 8.90 K | $131.89 M |
| 03/27/2025 | $0.88 | $0.83 (-5.47%) | $0.89 | $0.81 | 130.40 K | $131.74 M |
| 03/26/2025 | $0.87 | $0.87 (-0.52%) | $0.88 | $0.85 | 30.10 K | $137.29 M |
| 03/25/2025 | $0.83 | $0.86 (3.83%) | $0.87 | $0.82 | 64.71 K | $136.51 M |
| 03/24/2025 | $0.83 | $0.83 (-0.48%) | $0.84 | $0.80 | 158.72 K | $131.10 M |
| 03/21/2025 | $0.83 | $0.81 (-2.42%) | $0.89 | $0.80 | 182.32 K | $128.55 M |
| 03/20/2025 | $0.86 | $0.83 (-3.94%) | $0.88 | $0.83 | 25.30 K | $131.74 M |
| 03/19/2025 | $0.87 | $0.87 (-0.08%) | $0.89 | $0.84 | 62.20 K | $137.97 M |
| 03/18/2025 | $0.88 | $0.88 (-0.01%) | $0.89 | $0.85 | 13.13 K | $139.66 M |
| 03/17/2025 | $0.88 | $0.87 (-1.64%) | $0.88 | $0.83 | 55.50 K | $137.39 M |
| 03/14/2025 | $0.85 | $0.86 (1.88%) | $0.89 | $0.83 | 70.64 K | $136.96 M |
| 03/13/2025 | $0.81 | $0.89 (10.04%) | $0.89 | $0.81 | 22.35 K | $140.94 M |
| 03/12/2025 | $0.85 | $0.82 (-3.9%) | $0.86 | $0.80 | 29.54 K | $130.31 M |
| 03/11/2025 | $0.86 | $0.80 (-6.98%) | $0.91 | $0.80 | 215.60 K | $126.97 M |
| 03/10/2025 | $0.87 | $0.87 (-0.11%) | $0.89 | $0.85 | 41.82 K | $137.93 M |
| 03/07/2025 | $0.90 | $0.87 (-3.89%) | $0.95 | $0.85 | 132.95 K | $137.29 M |
| 03/06/2025 | $0.96 | $0.90 (-6.33%) | $1.00 | $0.89 | 220.14 K | $142.85 M |
| 03/05/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.96 | 62.81 K | $155.54 M |
| 03/04/2025 | $0.98 | $0.99 (1.28%) | $1.01 | $0.98 | 126.90 K | $156.73 M |
| 03/03/2025 | $1.02 | $0.98 (-3.91%) | $1.02 | $0.98 | 71.80 K | $155.56 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.
