5 DAY PERFORMANCE
-12.15%
1 MONTH PERFORMANCE
-26.08%
3 MONTH PERFORMANCE
-43.41%
6 MONTH PERFORMANCE
-55.76%
YEAR-TO-DATE PERFORMANCE
-42.06%
1 YEAR PERFORMANCE
-54.66%
Yatra Online, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.79 | $0.73 (-7.59%) | $0.81 | $0.73 | 71,174 | $115.86 M |
| 04/02/2025 | $0.82 | $0.77 (-6.28%) | $0.84 | $0.77 | 87,500 | $122.21 M |
| 04/01/2025 | $0.78 | $0.82 (5.82%) | $0.83 | $0.77 | 59,300 | $130.40 M |
| 03/31/2025 | $0.81 | $0.78 (-3.83%) | $0.82 | $0.78 | 137,120 | $123.64 M |
| 03/28/2025 | $0.83 | $0.83 (0.53%) | $0.85 | $0.81 | 8,900 | $131.89 M |
| 03/27/2025 | $0.88 | $0.83 (-5.47%) | $0.89 | $0.81 | 130,400 | $131.74 M |
| 03/26/2025 | $0.87 | $0.87 (-0.52%) | $0.88 | $0.85 | 30,100 | $137.29 M |
| 03/25/2025 | $0.83 | $0.86 (3.83%) | $0.87 | $0.82 | 64,705 | $136.51 M |
| 03/24/2025 | $0.83 | $0.83 (-0.48%) | $0.84 | $0.80 | 158,719 | $131.10 M |
| 03/21/2025 | $0.83 | $0.81 (-2.42%) | $0.89 | $0.80 | 182,319 | $128.55 M |
| 03/20/2025 | $0.86 | $0.83 (-3.94%) | $0.88 | $0.83 | 25,300 | $131.74 M |
| 03/19/2025 | $0.87 | $0.87 (-0.08%) | $0.89 | $0.84 | 62,200 | $137.97 M |
| 03/18/2025 | $0.88 | $0.88 (-0.01%) | $0.89 | $0.85 | 13,128 | $139.66 M |
| 03/17/2025 | $0.88 | $0.87 (-1.64%) | $0.88 | $0.83 | 55,501 | $137.39 M |
| 03/14/2025 | $0.85 | $0.86 (1.88%) | $0.89 | $0.83 | 70,636 | $136.96 M |
| 03/13/2025 | $0.81 | $0.89 (10.04%) | $0.89 | $0.81 | 22,349 | $140.94 M |
| 03/12/2025 | $0.85 | $0.82 (-3.9%) | $0.86 | $0.80 | 29,540 | $130.31 M |
| 03/11/2025 | $0.86 | $0.80 (-6.98%) | $0.91 | $0.80 | 215,600 | $126.97 M |
| 03/10/2025 | $0.87 | $0.87 (-0.11%) | $0.89 | $0.85 | 41,819 | $137.93 M |
| 03/07/2025 | $0.90 | $0.87 (-3.89%) | $0.95 | $0.85 | 132,953 | $137.29 M |
| 03/06/2025 | $0.96 | $0.90 (-6.33%) | $1.00 | $0.89 | 220,143 | $142.85 M |
| 03/05/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.96 | 62,809 | $155.54 M |
| 03/04/2025 | $0.98 | $0.99 (1.28%) | $1.01 | $0.98 | 126,900 | $156.73 M |
| 03/03/2025 | $1.02 | $0.98 (-3.91%) | $1.02 | $0.98 | 71,800 | $155.56 M |
| 02/28/2025 | $0.99 | $1.03 (4.04%) | $1.04 | $0.96 | 40,818 | $163.48 M |
| 02/27/2025 | $1.00 | $0.99 (-0.55%) | $1.00 | $0.98 | 67,895 | $157.84 M |
| 02/26/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.96 | 78,129 | $158.72 M |
| 02/25/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 101,682 | $161.89 M |
| 02/24/2025 | $1.01 | $1.01 (0%) | $1.06 | $1.00 | 34,520 | $160.30 M |
| 02/21/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.97 | 97,800 | $160.30 M |
| 02/20/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 33,900 | $160.30 M |
| 02/19/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $1.00 | 51,906 | $163.48 M |
| 02/18/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.99 | 192,136 | $161.89 M |
| 02/14/2025 | $1.02 | $1.02 (0%) | $1.05 | $0.98 | 161,800 | $161.89 M |
| 02/13/2025 | $1.08 | $1.03 (-4.63%) | $1.08 | $0.98 | 237,528 | $163.48 M |
| 02/12/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $0.98 | 283,300 | $168.24 M |
| 02/11/2025 | $1.11 | $1.04 (-6.31%) | $1.11 | $1.03 | 463,801 | $165.07 M |
| 02/10/2025 | $1.12 | $1.14 (1.79%) | $1.17 | $1.12 | 105,972 | $180.94 M |
| 02/07/2025 | $1.06 | $1.11 (4.72%) | $1.14 | $1.06 | 113,249 | $176.18 M |
| 02/06/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 37,900 | $177.76 M |
| 02/05/2025 | $1.11 | $1.16 (4.5%) | $1.16 | $1.09 | 48,000 | $184.11 M |
| 02/04/2025 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.04 | 55,200 | $177.76 M |
| 02/03/2025 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.03 | 289,554 | $177.76 M |
| 01/31/2025 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.15 | 69,527 | $184.11 M |
| 01/30/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 61,820 | $185.70 M |
| 01/29/2025 | $1.14 | $1.16 (1.75%) | $1.16 | $1.12 | 33,400 | $184.11 M |
| 01/28/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.12 | 82,200 | $179.35 M |
| 01/27/2025 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.15 | 63,963 | $184.11 M |
| 01/24/2025 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.17 | 29,330 | $188.87 M |
| 01/23/2025 | $1.19 | $1.20 (0.84%) | $1.22 | $1.19 | 37,187 | $190.46 M |
| 01/22/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.19 | 18,600 | $192.05 M |
| 01/21/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.21 | 1.03 M | $195.22 M |
| 01/17/2025 | $1.21 | $1.22 (0.83%) | $1.23 | $1.20 | 46,302 | $193.64 M |
| 01/16/2025 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.20 | 27,431 | $192.05 M |
| 01/15/2025 | $1.20 | $1.23 (2.5%) | $1.24 | $1.15 | 115,226 | $195.22 M |
| 01/14/2025 | $1.20 | $1.22 (1.67%) | $1.22 | $1.16 | 149,000 | $193.64 M |
| 01/13/2025 | $1.15 | $1.18 (2.61%) | $1.21 | $1.15 | 217,636 | $187.29 M |
| 01/10/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.09 | 252,908 | $185.70 M |
| 01/08/2025 | $1.29 | $1.18 (-8.53%) | $1.29 | $1.18 | 189,248 | $187.29 M |
| 01/07/2025 | $1.25 | $1.25 (0%) | $1.26 | $1.23 | 69,687 | $198.40 M |
| 01/06/2025 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.24 | 168,300 | $196.81 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.
