Yatra Online, Inc. - Ordinary Shares (YTRA)

1.0350
+0.0150 (1.47%)
NASDAQ · Last Trade: May 1st, 12:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20260.991.070.991.027,2591.02
4/29/20261.021.060.990.9912,8190.99
4/28/20261.051.111.021.0319,6941.03
4/27/20261.031.071.011.0328,9041.03
4/24/20261.021.080.971.0737,1471.07
4/23/20261.081.141.011.0287,5551.02
4/22/20261.131.151.061.0625,9001.06
4/21/20261.101.151.071.0722,2251.07
4/20/20261.151.151.101.1117,5971.11
4/17/20261.081.201.081.1567,6361.15
4/16/20261.071.131.071.07131,6361.07
4/15/20261.071.181.061.1548,8541.15
4/14/20261.041.061.031.0517,9181.05
4/13/20261.081.111.021.0543,3791.05
4/10/20261.111.111.041.0820,4561.08
4/09/20261.081.091.051.0612,8021.06
4/08/20261.091.111.021.0524,9931.05
4/07/20261.071.070.980.9868,6990.98
4/06/20261.101.161.001.02121,2691.02
4/02/20261.101.151.031.1123,4991.11
4/01/20261.121.211.101.125,3201.12
3/31/20261.031.151.031.1144,6801.11
3/30/20261.001.091.001.01111,2501.01
3/27/20261.031.061.011.0136,0111.01
3/26/20261.071.081.041.055,1641.05
3/25/20261.051.161.051.0527,0031.05
3/24/20261.091.121.061.0635,1461.06
3/23/20261.061.181.061.1152,0231.11
3/20/20261.031.301.031.07149,6231.07
3/19/20261.011.061.001.018,0811.01
3/18/20261.041.061.021.0237,6611.02
3/17/20261.011.081.011.0417,1831.04
3/16/20261.031.081.001.0175,8981.01
3/13/20261.041.061.011.0233,0621.02
3/12/20261.021.041.001.0168,9741.01
3/11/20261.081.081.041.0420,5701.04
3/10/20261.081.101.051.0621,2521.06
3/09/20261.151.151.051.05171,6711.05
3/06/20261.131.231.131.1864,6101.18
3/05/20261.151.191.151.1615,4481.16
3/04/20261.131.181.101.1544,7841.15
3/03/20261.081.181.081.0938,9851.09
3/02/20261.161.221.101.1158,4051.11
2/27/20261.261.361.181.18108,8861.18
2/26/20261.251.331.251.26132,3381.26
2/25/20261.261.321.251.2674,5471.26
2/24/20261.381.441.261.26185,3301.26
2/23/20261.421.451.381.40128,9571.40
2/20/20261.471.531.431.4426,0821.44
2/19/20261.441.501.381.4784,7741.47
2/18/20261.401.471.401.4228,1941.42
2/17/20261.491.501.371.41141,2591.41
2/13/20261.501.541.461.5045,6861.50
2/12/20261.481.541.461.50177,7371.50
2/11/20261.491.541.451.48199,8451.48
2/10/20261.401.511.401.5182,3631.51
2/09/20261.471.471.351.38189,1541.38
2/06/20261.451.511.451.4942,9311.49
2/05/20261.561.561.381.39118,2281.39
2/04/20261.571.571.551.5598,5821.55
2/03/20261.651.671.481.56155,0901.56
2/02/20261.541.701.511.65184,3491.65