Yatra Online, Inc. - Ordinary Shares (YTRA)

Last Price0.8812

Change-0.0188 (-2.09%)

NASDAQ· Last Trade: Jul 16th, 7:22 PM EDT

Historical Prices For Yatra Online, Inc. - Ordinary Shares (YTRA)

Date Range:

2026-04-16 - 2026-07-16

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2026	0.89	0.90	0.85	0.88	35,562	0.88
7/15/2026	0.90	0.96	0.86	0.90	21,404	0.90
7/14/2026	0.91	0.94	0.85	0.89	7,771	0.89
7/13/2026	0.92	0.92	0.88	0.90	9,187	0.90
7/10/2026	0.90	0.92	0.90	0.92	9,005	0.92
7/09/2026	0.88	0.93	0.88	0.92	60,525	0.92
7/08/2026	0.88	0.94	0.85	0.88	4,880	0.88
7/07/2026	0.88	0.92	0.88	0.89	3,932	0.89
7/06/2026	0.94	0.95	0.85	0.88	70,384	0.88
7/02/2026	0.95	0.95	0.88	0.91	29,156	0.91
7/01/2026	0.95	0.95	0.89	0.92	10,161	0.92
6/30/2026	0.86	0.94	0.86	0.94	127,687	0.94
6/29/2026	0.88	0.91	0.87	0.89	3,168	0.89
6/26/2026	0.93	0.94	0.86	0.90	28,586	0.90
6/25/2026	0.94	0.97	0.91	0.94	27,173	0.94
6/24/2026	0.89	0.95	0.88	0.95	31,429	0.95
6/23/2026	0.96	0.96	0.83	0.88	102,794	0.88
6/22/2026	0.93	0.98	0.93	0.97	37,352	0.97
6/18/2026	0.91	0.95	0.91	0.95	32,752	0.95
6/17/2026	0.89	0.95	0.89	0.93	26,318	0.93
6/16/2026	0.91	0.97	0.91	0.94	47,400	0.94
6/15/2026	0.87	0.91	0.85	0.91	40,703	0.91
6/12/2026	0.94	0.94	0.84	0.84	177,054	0.84
6/11/2026	0.87	0.91	0.83	0.89	133,321	0.89
6/10/2026	0.75	0.94	0.72	0.89	3,219,812	0.89
6/09/2026	0.92	0.92	0.86	0.88	55,783	0.88
6/08/2026	0.91	0.95	0.87	0.90	30,304	0.90
6/05/2026	0.92	0.93	0.86	0.88	36,999	0.88
6/04/2026	0.93	0.93	0.90	0.92	13,014	0.92
6/03/2026	0.92	0.95	0.90	0.93	15,061	0.93
6/02/2026	0.95	0.95	0.90	0.92	8,767	0.92
6/01/2026	0.95	0.96	0.91	0.93	10,224	0.93
5/29/2026	0.88	0.95	0.91	0.95	40,303	0.95
5/28/2026	0.88	0.92	0.87	0.88	92,852	0.88
5/27/2026	0.88	0.90	0.86	0.88	73,331	0.88
5/26/2026	0.90	0.94	0.88	0.89	25,960	0.89
5/22/2026	0.90	0.95	0.88	0.93	52,277	0.93
5/21/2026	0.90	0.92	0.86	0.88	36,153	0.88
5/20/2026	0.89	0.95	0.88	0.88	21,181	0.88
5/19/2026	0.86	0.97	0.86	0.87	45,628	0.87
5/18/2026	0.92	0.94	0.87	0.87	13,535	0.87
5/15/2026	0.92	0.97	0.91	0.91	16,844	0.91
5/14/2026	0.93	0.94	0.91	0.91	38,758	0.91
5/13/2026	0.94	0.98	0.93	0.94	15,691	0.94
5/12/2026	0.94	1.00	0.93	0.94	31,189	0.94
5/11/2026	1.01	1.01	0.94	0.96	50,957	0.96
5/08/2026	1.03	1.03	1.00	1.00	3,601	1.00
5/07/2026	1.01	1.04	0.99	1.03	62,129	1.03
5/06/2026	1.03	1.05	1.03	1.03	7,414	1.03
5/05/2026	1.02	1.04	1.01	1.03	9,319	1.03
5/04/2026	1.04	1.05	1.01	1.02	19,356	1.02
5/01/2026	0.99	1.05	0.99	1.03	62,110	1.03
4/30/2026	0.99	1.07	0.99	1.02	7,259	1.02
4/29/2026	1.02	1.06	0.99	0.99	12,819	0.99
4/28/2026	1.05	1.11	1.02	1.03	19,694	1.03
4/27/2026	1.03	1.07	1.01	1.03	28,904	1.03
4/24/2026	1.02	1.08	0.97	1.07	37,147	1.07
4/23/2026	1.08	1.14	1.01	1.02	87,555	1.02
4/22/2026	1.13	1.15	1.06	1.06	25,900	1.06
4/21/2026	1.10	1.15	1.07	1.07	22,225	1.07
4/20/2026	1.15	1.15	1.10	1.11	17,597	1.11
4/17/2026	1.08	1.20	1.08	1.15	67,636	1.15