Yatra Online, Inc. - Ordinary Shares (YTRA)

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.56	1.63	1.54	1.54	71,671	1.54
10/23/2025	1.55	1.58	1.51	1.56	102,486	1.56
10/22/2025	1.49	1.56	1.46	1.54	130,621	1.54
10/21/2025	1.62	1.65	1.51	1.51	133,026	1.51
10/20/2025	1.66	1.68	1.62	1.63	107,396	1.63
10/17/2025	1.66	1.70	1.64	1.64	110,247	1.64
10/16/2025	1.79	1.79	1.68	1.70	447,740	1.70
10/15/2025	1.73	1.83	1.69	1.76	385,394	1.76
10/14/2025	1.70	1.84	1.67	1.69	391,461	1.69
10/13/2025	1.74	1.75	1.65	1.69	264,006	1.69
10/10/2025	1.88	1.90	1.67	1.73	382,492	1.73
10/09/2025	1.90	2.00	1.82	1.86	551,813	1.86
10/08/2025	1.59	1.89	1.59	1.82	1,485,540	1.82
10/07/2025	1.49	1.58	1.49	1.58	220,471	1.58
10/06/2025	1.41	1.49	1.41	1.49	143,595	1.49
10/03/2025	1.41	1.42	1.40	1.41	52,991	1.41
10/02/2025	1.43	1.44	1.38	1.40	69,695	1.40
10/01/2025	1.45	1.47	1.40	1.40	127,615	1.40
9/30/2025	1.41	1.46	1.40	1.40	152,627	1.40
9/29/2025	1.48	1.50	1.41	1.43	64,552	1.43
9/26/2025	1.46	1.46	1.43	1.43	71,503	1.43
9/25/2025	1.50	1.51	1.42	1.43	87,219	1.43
9/24/2025	1.50	1.51	1.50	1.51	55,725	1.51
9/23/2025	1.51	1.54	1.50	1.51	56,924	1.51
9/22/2025	1.56	1.56	1.51	1.54	22,279	1.54
9/19/2025	1.54	1.57	1.50	1.55	29,951	1.55
9/18/2025	1.55	1.58	1.52	1.54	70,412	1.54
9/17/2025	1.54	1.56	1.47	1.54	46,511	1.54
9/16/2025	1.52	1.56	1.52	1.54	22,872	1.54
9/15/2025	1.51	1.56	1.51	1.54	74,934	1.54
9/12/2025	1.49	1.52	1.48	1.51	50,400	1.51
9/11/2025	1.52	1.52	1.48	1.51	135,862	1.51
9/10/2025	1.51	1.52	1.50	1.51	14,846	1.51
9/09/2025	1.52	1.52	1.50	1.51	83,225	1.51
9/08/2025	1.45	1.54	1.45	1.50	89,701	1.50
9/05/2025	1.47	1.47	1.44	1.47	83,295	1.47
9/04/2025	1.44	1.46	1.43	1.45	57,422	1.45
9/03/2025	1.43	1.48	1.43	1.45	137,026	1.45
9/02/2025	1.43	1.48	1.42	1.45	127,517	1.45
8/29/2025	1.44	1.45	1.41	1.43	33,139	1.43
8/28/2025	1.38	1.45	1.38	1.43	87,667	1.43
8/27/2025	1.46	1.46	1.38	1.40	171,445	1.40
8/26/2025	1.46	1.48	1.43	1.48	134,343	1.48
8/25/2025	1.41	1.47	1.41	1.45	114,807	1.45
8/22/2025	1.43	1.43	1.38	1.40	66,804	1.40
8/21/2025	1.40	1.43	1.38	1.41	100,844	1.41
8/20/2025	1.36	1.44	1.36	1.42	186,548	1.42
8/19/2025	1.43	1.44	1.38	1.40	96,620	1.40
8/18/2025	1.30	1.45	1.29	1.42	291,477	1.42
8/15/2025	1.28	1.30	1.23	1.30	181,991	1.30
8/14/2025	1.22	1.29	1.20	1.25	96,114	1.25
8/13/2025	1.30	1.32	1.18	1.24	519,572	1.24
8/12/2025	1.17	1.18	1.09	1.13	215,063	1.13
8/11/2025	1.06	1.24	1.02	1.13	937,100	1.13
8/08/2025	0.90	0.94	0.89	0.90	130,112	0.90
8/07/2025	0.91	0.92	0.89	0.90	63,160	0.90
8/06/2025	0.93	0.94	0.90	0.91	45,068	0.91
8/05/2025	0.94	0.94	0.90	0.90	55,053	0.90
8/04/2025	0.90	0.92	0.90	0.91	54,050	0.91
8/01/2025	0.90	0.91	0.88	0.88	53,545	0.88
7/31/2025	0.88	0.91	0.88	0.90	43,593	0.90
7/30/2025	0.91	0.92	0.89	0.90	26,816	0.90
7/29/2025	0.92	0.94	0.89	0.90	120,555	0.90
7/28/2025	0.90	0.92	0.89	0.90	95,526	0.90