Yatra Online Inc (YTRA) Historical Stock Data
1.70 ↑0.03 (1.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YTRA is up 0.35% a day on average. There have been 16 days where Yatra Online Inc closed green and 14 days where YTRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.65 | 1.73 | 201.39K |
| 2025-12-04 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.64 | 1.75 | 238.33K |
| 2025-12-03 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.65 | 1.69 | 71.22K |
| 2025-12-02 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.65 | 1.77 | 177.02K |
| 2025-12-01 | 1.68 | 1.74 | ↑$0.06 (3.57%) | 1.67 | 1.75 | 227.40K |
| 2025-11-28 | 1.57 | 1.69 | ↑$0.12 (7.64%) | 1.57 | 1.72 | 79.06K |
| 2025-11-26 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.58 | 1.66 | 130.46K |
| 2025-11-25 | 1.64 | 1.59 | ↓$0.05 (-3.05%) | 1.55 | 1.64 | 118.93K |
| 2025-11-24 | 1.53 | 1.64 | ↑$0.11 (7.19%) | 1.53 | 1.64 | 98.94K |
| 2025-11-21 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.51 | 1.57 | 56.93K |
| 2025-11-20 | 1.66 | 1.54 | ↓$0.12 (-7.23%) | 1.50 | 1.66 | 100.94K |
| 2025-11-19 | 1.58 | 1.63 | ↑$0.05 (3.16%) | 1.54 | 1.63 | 87.75K |
| 2025-11-18 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.45 | 1.60 | 157.93K |
| 2025-11-17 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.50 | 1.68 | 195.11K |
| 2025-11-14 | 1.63 | 1.58 | ↓$0.05 (-3.07%) | 1.51 | 1.63 | 123.76K |
| 2025-11-13 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.60 | 1.68 | 120.34K |
| 2025-11-12 | 1.74 | 1.63 | ↓$0.11 (-6.32%) | 1.59 | 1.86 | 427.34K |
| 2025-11-11 | 1.65 | 1.71 | ↑$0.06 (3.64%) | 1.59 | 1.71 | 342.33K |
| 2025-11-10 | 1.46 | 1.57 | ↑$0.11 (7.53%) | 1.44 | 1.60 | 174.30K |
| 2025-11-07 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.35 | 1.42 | 49.70K |
| 2025-11-06 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.34 | 1.44 | 62.30K |
| 2025-11-05 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.40 | 1.48 | 50.86K |
| 2025-11-04 | 1.40 | 1.48 | ↑$0.08 (5.71%) | 1.40 | 1.55 | 125.25K |
| 2025-11-03 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.40 | 1.46 | 124.20K |
| 2025-10-31 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.40 | 1.47 | 123.33K |
| 2025-10-30 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.47 | 1.54 | 78.60K |
| 2025-10-29 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.52 | 1.56 | 65.61K |
| 2025-10-28 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.53 | 1.60 | 53.37K |
| 2025-10-27 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.54 | 1.59 | 81.58K |
| 2025-10-24 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.54 | 1.63 | 71.26K |
Create an account or log in to view more rows.
$YTRA how long until we take off?
$YTRA pump up the volume
$YTRA looking good today??
$YTRA BUY BUY BUY
$YTRA I already know
tomorrow the bulls going to say "next week" just like every week.
$YTRA might get a sell off today
$YTRA I mean ... head and shoulders .....
$YTRA Overpower the algos!
$YTRA Was last two days consolidation??
$YTRA beauty. Bag secured