Yatra Online Inc (YTRA) Historical Stock Data
1.44 ↑0.00 (0.00%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YTRA is down -0.49% a day on average. There have been 13 days where Yatra Online Inc closed green and 17 days where YTRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.42 | 1.47 | 133.44K |
| 2024-05-03 | 1.48 | 1.44 | ↓$0.04 (-2.70%) | 1.44 | 1.49 | 271.82K |
| 2024-05-02 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.46 | 1.48 | 81.66K |
| 2024-05-01 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.42 | 1.45 | 91.82K |
| 2024-04-30 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.42 | 1.48 | 93.28K |
| 2024-04-29 | 1.32 | 1.42 | ↑$0.10 (7.58%) | 1.32 | 1.43 | 196.16K |
| 2024-04-26 | 1.25 | 1.30 | ↑$0.05 (4.00%) | 1.25 | 1.33 | 130.76K |
| 2024-04-25 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.23 | 1.28 | 123.73K |
| 2024-04-24 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.24 | 1.34 | 473.58K |
| 2024-04-23 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.29 | 1.39 | 458.23K |
| 2024-04-22 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.29 | 1.38 | 636.97K |
| 2024-04-19 | 1.44 | 1.40 | ↓$0.04 (-3.13%) | 1.38 | 1.45 | 390.91K |
| 2024-04-18 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.41 | 1.44 | 183.13K |
| 2024-04-17 | 1.46 | 1.40 | ↓$0.06 (-4.11%) | 1.40 | 1.46 | 195.14K |
| 2024-04-16 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.40 | 1.49 | 219.67K |
| 2024-04-15 | 1.50 | 1.41 | ↓$0.09 (-6.00%) | 1.41 | 1.54 | 237.63K |
| 2024-04-12 | 1.49 | 1.52 | ↑$0.03 (2.01%) | 1.49 | 1.55 | 126.07K |
| 2024-04-11 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.48 | 1.58 | 293.65K |
| 2024-04-10 | 1.56 | 1.55 | ↓$0.00 (-0.32%) | 1.53 | 1.60 | 128.54K |
| 2024-04-09 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.47 | 1.60 | 123.06K |
| 2024-04-08 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.57 | 1.62 | 64.39K |
| 2024-04-05 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.60 | 1.65 | 213.17K |
| 2024-04-04 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.61 | 1.64 | 125.87K |
| 2024-04-03 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.61 | 1.65 | 138.99K |
| 2024-04-02 | 1.64 | 1.62 | ↓$0.02 (-1.42%) | 1.60 | 1.64 | 149.51K |
| 2024-04-01 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.63 | 1.65 | 197.25K |
| 2024-03-28 | 1.64 | 1.59 | ↓$0.05 (-3.05%) | 1.58 | 1.64 | 90.49K |
| 2024-03-27 | 1.64 | 1.63 | ↓$0.01 (-0.61%) | 1.60 | 1.64 | 110.15K |
| 2024-03-26 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.59 | 1.62 | 98.59K |
| 2024-03-25 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.56 | 1.66 | 145.33K |
Create an account or log in to view more rows.
$YTRA ready to explode
$YTRA I need a smoke after this trade
$YTRA why spike ?
$YTRA I warned everyone this company sucks
$YTRA very normal lol sike
$YTRA very nice
$YTRA I already know
tomorrow the bulls going to say "next week" just like every week.
$YTRA I still don’t wanna buy it
$YTRA Shorts are calling in all the favors
$YTRA Buy Buy Buy