Skip to main content
YTRA logo

Yatra Online, Inc.

YTRANASDAQConsumer DiscretionaryTravel Services

$0.95Today:- (-)1Y −42.09%

As of Oct 16, 2026 close

Market cap
$60.78M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.72$1.97
Volume (live)
-
Avg. volume (3M)
28.27K

Yatra Online (YTRA) Historical Stock Prices

Analyze Yatra Online (YTRA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Yatra Online (YTRA) Interactive Price Chart

Interactive historical price chart showing Yatra Online stock price movements and trends across multiple time periods.

Loading chart...

YTRA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
YTRA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.910.960.910.950.9532.54K
Oct 15, 20260.840.960.840.950.9515.86K
Oct 14, 20260.930.950.900.900.9024.09K
Oct 13, 20260.950.970.870.940.9427.34K
Oct 12, 20260.890.930.880.930.934.84K
Oct 9, 20260.900.930.900.910.9117.71K
Oct 8, 20260.880.950.880.900.9010.83K
Oct 7, 20260.880.950.860.860.8614.77K
Oct 6, 20260.900.950.860.910.9154.98K
Oct 5, 20260.880.900.880.900.909.50K
Oct 2, 20260.950.950.880.880.8825.80K
Oct 1, 20260.940.950.930.940.9414.03K
Sep 30, 20260.920.950.920.940.949.91K
Sep 29, 20260.970.970.940.950.953.23K
Sep 28, 20260.971.000.920.960.9612.05K
Sep 25, 20261.001.000.980.990.9918.11K
Sep 24, 20261.021.041.001.001.005.93K
Sep 23, 20261.031.061.031.041.049.18K
Sep 22, 20261.021.081.021.051.0530.94K
Sep 21, 20261.061.061.021.031.0315.09K
Sep 18, 20261.051.101.041.051.0515.28K
Sep 17, 20261.041.061.021.051.0522.45K
Sep 16, 20261.021.061.021.041.049.28K
Sep 15, 20261.101.111.001.011.0129.93K
Sep 14, 20261.061.211.051.131.13146.71K
Sep 11, 20261.011.071.001.051.0569.41K
Sep 10, 20260.971.020.971.011.0145.91K
Sep 9, 20260.991.040.991.011.0141.04K
Sep 8, 20261.001.010.971.001.0050.79K
Sep 4, 20260.991.010.990.990.9960.63K
Sep 3, 20260.981.030.970.980.9835.22K
Sep 2, 20260.981.010.970.970.9779.37K
Sep 1, 20260.981.000.970.970.974.92K
Aug 31, 20260.941.010.941.001.0060.32K
Aug 28, 20260.941.030.941.001.0029.83K
Aug 27, 20260.970.990.940.990.9928.26K
Aug 26, 20261.051.050.971.011.0146.66K
Aug 25, 20260.971.030.971.031.0327.36K
Aug 24, 20260.931.000.910.970.9717.36K
Aug 21, 20260.960.980.910.970.9755.42K
Aug 20, 20260.961.000.900.980.9837.52K
Aug 19, 20260.910.990.900.980.9849.34K
Aug 18, 20260.940.940.900.940.9434.44K
Aug 17, 20260.940.950.880.940.9441.89K
Aug 14, 20260.870.940.870.940.9446.57K
Aug 13, 20260.890.910.870.890.8952.88K
Aug 12, 20260.900.910.890.900.9029.86K
Aug 11, 20260.850.900.830.870.8762.47K
Aug 10, 20260.850.900.840.850.8572.15K
Aug 7, 20260.840.900.840.850.8545.63K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.