Yatra Online Limited YATRA
NSE · India · Consumer Services
INR 98.90-0.99 (-0.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 98.83 | -1.06% | INR 100.00 | INR 104.00 | INR 97.40 | 2.02M |
| 2026-09-30 | INR 99.89 | -1.46% | INR 102.39 | INR 104.29 | INR 99.10 | 669.29K |
| 2026-09-29 | INR 101.37 | -0.30% | INR 102.20 | INR 102.32 | INR 98.52 | 769.70K |
| 2026-09-28 | INR 101.67 | -2.09% | INR 104.00 | INR 104.99 | INR 101.05 | 710.54K |
| 2026-09-25 | INR 103.84 | -1.29% | INR 105.99 | INR 105.99 | INR 101.96 | 799.22K |
| 2026-09-24 | INR 105.20 | -3.26% | INR 109.15 | INR 109.21 | INR 104.31 | 575.54K |
| 2026-09-23 | INR 108.74 | -0.07% | INR 110.01 | INR 111.45 | INR 107.35 | 774.40K |
| 2026-09-22 | INR 108.82 | +4.95% | INR 104.80 | INR 110.73 | INR 104.50 | 1.81M |
| 2026-09-21 | INR 103.69 | -1.09% | INR 105.10 | INR 105.40 | INR 103.11 | 338.00K |
| 2026-09-18 | INR 104.83 | +0.64% | INR 103.70 | INR 106.50 | INR 103.70 | 437.18K |
| 2026-09-17 | INR 104.16 | +1.66% | INR 103.24 | INR 104.85 | INR 102.00 | 676.15K |
| 2026-09-16 | INR 102.46 | -5.09% | INR 107.49 | INR 108.98 | INR 101.67 | 1.66M |
| 2026-09-15 | INR 107.96 | -6.46% | INR 114.28 | INR 115.67 | INR 107.50 | 969.51K |
| 2026-09-14 | INR 115.42 | 0.00% | INR 115.42 | INR 115.42 | INR 115.42 | 0 |
| 2026-09-11 | INR 115.42 | +1.26% | INR 113.25 | INR 116.95 | INR 111.25 | 1.43M |
| 2026-09-10 | INR 113.98 | -1.03% | INR 115.25 | INR 116.70 | INR 113.56 | 790.97K |
| 2026-09-09 | INR 115.17 | +1.35% | INR 113.18 | INR 115.99 | INR 112.90 | 1.46M |
| 2026-09-08 | INR 113.64 | -1.16% | INR 114.09 | INR 115.73 | INR 112.60 | 1.68M |
| 2026-09-07 | INR 114.97 | +1.30% | INR 113.00 | INR 117.45 | INR 112.20 | 1.53M |
| 2026-09-04 | INR 113.49 | +0.36% | INR 113.20 | INR 116.25 | INR 112.65 | 1.07M |
| 2026-09-03 | INR 113.08 | -0.94% | INR 115.07 | INR 115.88 | INR 112.01 | 977.95K |
| 2026-09-02 | INR 114.15 | +0.23% | INR 113.00 | INR 115.14 | INR 110.41 | 2.68M |
| 2026-09-01 | INR 113.89 | +7.02% | INR 107.50 | INR 115.75 | INR 106.71 | 6.08M |
| 2026-08-31 | INR 106.42 | -3.10% | INR 109.00 | INR 109.00 | INR 105.55 | 795.99K |
| 2026-08-28 | INR 109.82 | +1.86% | INR 108.34 | INR 111.75 | INR 105.49 | 1.57M |
| 2026-08-27 | INR 107.81 | -4.50% | INR 113.52 | INR 113.52 | INR 107.23 | 779.80K |
| 2026-08-26 | INR 112.89 | -0.90% | INR 114.50 | INR 114.56 | INR 112.50 | 639.54K |
| 2026-08-25 | INR 113.92 | -1.21% | INR 115.00 | INR 115.07 | INR 113.25 | 478.34K |
| 2026-08-24 | INR 115.31 | -1.39% | INR 118.53 | INR 118.53 | INR 114.43 | 1.32M |
| 2026-08-21 | INR 116.93 | +2.00% | INR 114.76 | INR 119.70 | INR 113.60 | 3.32M |
| 2026-08-20 | INR 114.64 | +1.14% | INR 114.00 | INR 116.99 | INR 113.10 | 961.99K |
| 2026-08-19 | INR 113.35 | -1.86% | INR 116.50 | INR 116.50 | INR 112.50 | 726.72K |
| 2026-08-18 | INR 115.50 | +1.36% | INR 114.50 | INR 117.20 | INR 112.86 | 942.58K |
| 2026-08-17 | INR 113.95 | -0.05% | INR 113.40 | INR 116.20 | INR 112.50 | 1.20M |
| 2026-08-14 | INR 114.01 | -1.81% | INR 117.48 | INR 119.44 | INR 110.71 | 3.52M |
| 2026-08-13 | INR 116.11 | -2.42% | INR 112.55 | INR 121.70 | INR 108.40 | 13.87M |
| 2026-08-12 | INR 118.99 | +4.09% | INR 115.00 | INR 120.40 | INR 113.15 | 8.46M |
| 2026-08-11 | INR 114.31 | +9.36% | INR 104.88 | INR 115.00 | INR 103.30 | 8.59M |
| 2026-08-10 | INR 104.53 | -2.34% | INR 105.03 | INR 105.89 | INR 101.26 | 1.12M |
| 2026-08-07 | INR 107.03 | -2.89% | INR 110.38 | INR 111.38 | INR 106.03 | 811.45K |
| 2026-08-06 | INR 110.21 | -0.28% | INR 110.50 | INR 110.94 | INR 108.66 | 383.76K |
| 2026-08-05 | INR 110.52 | +3.34% | INR 107.70 | INR 111.44 | INR 107.05 | 1.45M |
| 2026-08-04 | INR 106.95 | -0.63% | INR 108.80 | INR 108.80 | INR 106.00 | 545.07K |
| 2026-08-03 | INR 107.63 | +1.08% | INR 108.99 | INR 109.58 | INR 106.68 | 494.10K |
| 2026-07-31 | INR 106.48 | +0.33% | INR 107.00 | INR 107.71 | INR 106.00 | 253.82K |
| 2026-07-30 | INR 106.13 | -1.87% | INR 107.52 | INR 108.00 | INR 105.88 | 299.58K |
| 2026-07-29 | INR 108.15 | +0.75% | INR 107.95 | INR 109.48 | INR 107.31 | 366.65K |
| 2026-07-28 | INR 107.34 | -2.99% | INR 111.19 | INR 112.35 | INR 106.41 | 603.66K |
| 2026-07-27 | INR 110.65 | +2.77% | INR 107.70 | INR 111.23 | INR 107.27 | 932.62K |
| 2026-07-24 | INR 107.67 | +0.20% | INR 105.81 | INR 108.21 | INR 105.21 | 644.18K |
| 2026-07-23 | INR 107.45 | +2.19% | INR 105.80 | INR 107.99 | INR 105.41 | 771.41K |
| 2026-07-22 | INR 105.15 | -2.57% | INR 108.00 | INR 108.86 | INR 104.00 | 1.00M |
| 2026-07-21 | INR 107.92 | -0.45% | INR 108.50 | INR 108.75 | INR 107.01 | 380.71K |
| 2026-07-20 | INR 108.41 | -0.40% | INR 106.60 | INR 108.90 | INR 106.60 | 579.71K |
| 2026-07-17 | INR 108.84 | -0.17% | INR 108.80 | INR 109.40 | INR 107.35 | 531.77K |
| 2026-07-16 | INR 109.03 | -1.86% | INR 112.95 | INR 112.95 | INR 108.10 | 729.93K |
| 2026-07-15 | INR 111.10 | +0.72% | INR 110.40 | INR 112.90 | INR 110.23 | 753.37K |
| 2026-07-14 | INR 110.31 | -3.34% | INR 113.20 | INR 114.00 | INR 109.78 | 1.14M |
| 2026-07-13 | INR 114.12 | -0.04% | INR 114.15 | INR 116.90 | INR 112.15 | 1.09M |
| 2026-07-10 | INR 114.16 | +1.32% | INR 113.00 | INR 117.90 | INR 112.96 | 1.78M |
| 2026-07-09 | INR 112.67 | +3.69% | INR 108.30 | INR 114.42 | INR 108.30 | 1.96M |
| 2026-07-08 | INR 108.66 | -3.78% | INR 111.37 | INR 113.89 | INR 107.83 | 1.19M |
| 2026-07-07 | INR 112.93 | -1.01% | INR 113.30 | INR 115.50 | INR 112.01 | 1.04M |
| 2026-07-06 | INR 114.08 | -2.42% | INR 118.50 | INR 118.50 | INR 112.15 | 1.12M |
| 2026-07-03 | INR 116.91 | +0.57% | INR 117.20 | INR 118.75 | INR 115.20 | 1.92M |
| 2026-07-02 | INR 116.25 | +0.68% | INR 116.00 | INR 117.40 | INR 115.29 | 1.12M |
| 2026-07-01 | INR 115.46 | +2.51% | INR 113.80 | INR 118.41 | INR 112.89 | 3.32M |
| 2026-06-30 | INR 112.63 | +2.26% | INR 111.70 | INR 113.80 | INR 110.35 | 1.57M |
| 2026-06-29 | INR 110.14 | +0.41% | INR 109.00 | INR 111.20 | INR 105.50 | 944.46K |
| 2026-06-26 | INR 109.69 | 0.00% | INR 109.69 | INR 109.69 | INR 109.69 | 0 |
| 2026-06-25 | INR 109.69 | -0.15% | INR 110.90 | INR 110.90 | INR 108.59 | 574.17K |
| 2026-06-24 | INR 109.85 | +0.63% | INR 109.98 | INR 110.38 | INR 107.50 | 893.77K |
| 2026-06-23 | INR 109.16 | -3.32% | INR 113.35 | INR 113.70 | INR 108.57 | 1.47M |
| 2026-06-22 | INR 112.91 | -0.04% | INR 113.40 | INR 114.70 | INR 112.25 | 1.32M |
| 2026-06-19 | INR 112.96 | +1.65% | INR 111.50 | INR 117.80 | INR 110.02 | 5.84M |
| 2026-06-18 | INR 111.13 | -1.21% | INR 113.25 | INR 113.85 | INR 109.75 | 1.08M |
| 2026-06-17 | INR 112.49 | +4.04% | INR 109.00 | INR 114.00 | INR 108.11 | 2.72M |
| 2026-06-16 | INR 108.12 | +1.06% | INR 108.40 | INR 109.77 | INR 107.34 | 1.10M |
| 2026-06-15 | INR 106.99 | +3.73% | INR 106.00 | INR 111.84 | INR 106.00 | 3.85M |
| 2026-06-12 | INR 103.14 | +6.80% | INR 98.00 | INR 103.83 | INR 98.00 | 3.34M |
| 2026-06-11 | INR 96.57 | +0.12% | INR 95.88 | INR 97.39 | INR 95.30 | 497.38K |
| 2026-06-10 | INR 96.45 | -2.18% | INR 97.60 | INR 99.99 | INR 95.50 | 677.19K |
| 2026-06-09 | INR 98.60 | +2.28% | INR 97.29 | INR 99.00 | INR 96.25 | 696.49K |
| 2026-06-08 | INR 96.40 | -2.47% | INR 97.82 | INR 97.96 | INR 95.10 | 606.12K |
| 2026-06-05 | INR 98.84 | +2.11% | INR 97.01 | INR 100.69 | INR 96.27 | 1.45M |
| 2026-06-04 | INR 96.80 | +0.47% | INR 96.45 | INR 98.00 | INR 96.35 | 779.52K |
| 2026-06-03 | INR 96.35 | -0.88% | INR 97.80 | INR 97.80 | INR 94.40 | 1.29M |
| 2026-06-02 | INR 97.21 | -0.55% | INR 96.05 | INR 98.30 | INR 95.52 | 1.38M |
| 2026-06-01 | INR 97.75 | -2.54% | INR 103.00 | INR 103.99 | INR 97.01 | 1.38M |
| 2026-05-29 | INR 100.30 | +4.05% | INR 98.00 | INR 106.65 | INR 97.01 | 5.61M |