Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yatra Online In (YTRA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.9502 0.9502 0.9502 0.9503 0
17th Jul 2025 (Thu) 0.9544 0.958 0.95 0.9503 793
16th Jul 2025 (Wed) 0.9522 0.9545 0.95 0.9501 3,505
15th Jul 2025 (Tue) 0.96 0.96 0.96 0.96 466
14th Jul 2025 (Mon) 0.96 0.97 0.96 0.968 600
11th Jul 2025 (Fri) 0.95 0.95 0.923 0.9501 7,197
10th Jul 2025 (Thu) 0.8889 0.96 0.8889 0.9501 857
9th Jul 2025 (Wed) 0.96 0.96 0.95 0.9515 1,122
8th Jul 2025 (Tue) 0.95 0.95 0.95 0.96 1,024
7th Jul 2025 (Mon) 0.95 1.00 0.95 0.97 1,347
4th Jul 2025 (Fri) 0.98 0.98 0.976 0.976 10
3rd Jul 2025 (Thu) 0.98 0.98 0.976 0.976 10
2nd Jul 2025 (Wed) 0.98 0.98 0.95 0.95 738
1st Jul 2025 (Tue) 0.975 0.975 0.9744 0.9746 105
30th Jun 2025 (Mon) 0.96 0.9743 0.96 0.9743 3
27th Jun 2025 (Fri) 0.96 0.968 0.96 0.9684 1,145
26th Jun 2025 (Thu) 0.956 0.956 0.9451 0.9752 2,947
25th Jun 2025 (Wed) 0.952 0.952 0.952 0.98 100
24th Jun 2025 (Tue) 1.00 1.00 1.00 0.98 3,000
23rd Jun 2025 (Mon) 0.968 0.968 0.968 0.988 213
20th Jun 2025 (Fri) 0.999 0.999 0.968 0.9982 472
19th Jun 2025 (Thu) 1.02 1.02 1.00 1.01 1,513
18th Jun 2025 (Wed) 1.02 1.02 1.00 1.01 1,513
17th Jun 2025 (Tue) 0.9999 1.11 0.9999 1.02 4,094
16th Jun 2025 (Mon) 0.95 1.00 0.95 0.98 398
13th Jun 2025 (Fri) 0.95 0.9683 0.95 0.9683 454
12th Jun 2025 (Thu) 0.95 0.95 0.95 0.968 19,598
11th Jun 2025 (Wed) 0.97 0.97 0.9596 0.9683 956
10th Jun 2025 (Tue) 0.96 0.96 0.95 0.9653 4,558
9th Jun 2025 (Mon) 0.96 0.965 0.9378 0.9653 3,657
6th Jun 2025 (Fri) 0.95 0.97 0.95 0.9578 5,443
5th Jun 2025 (Thu) 0.95 0.951 0.95 0.98 241
4th Jun 2025 (Wed) 1.01 1.01 0.95 0.9799 6,756
3rd Jun 2025 (Tue) 0.9908 1.00 0.975 1.00 1,001
2nd Jun 2025 (Mon) 0.97 0.97 0.97 0.9872 1,274
30th May 2025 (Fri) 0.9202 0.99 0.9202 0.9899 11,108
29th May 2025 (Thu) 0.92 0.9241 0.90 0.91 14,162
28th May 2025 (Wed) 0.86 0.9051 0.86 0.90 2,464
27th May 2025 (Tue) 0.8221 0.87 0.807 0.87 3,896
26th May 2025 (Mon) 0.8108 0.8108 0.8108 0.8108 0
24th May 2025 (Sat) 0.809 0.809 0.809 0.8108 145
23rd May 2025 (Fri) 0.809 0.809 0.809 0.809 145
22nd May 2025 (Thu) 0.8126 0.8126 0.8126 0.8126 181
21st May 2025 (Wed) 0.81 0.82 0.805 0.818 2,171
20th May 2025 (Tue) 0.8062 0.82 0.8007 0.8007 1,569
19th May 2025 (Mon) 0.77 0.774 0.7513 0.7513 18,288
FTSE 100 Latest
Value8,992.12
Change19.48