Yatra Online, Inc. - Ordinary Shares (YTRA)

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/25/2025	0.91	0.94	0.90	0.90	52,283	0.90
7/24/2025	0.92	0.94	0.90	0.90	27,351	0.90
7/23/2025	0.92	0.93	0.92	0.92	9,750	0.92
7/22/2025	0.92	0.94	0.90	0.91	41,769	0.91
7/21/2025	0.95	0.95	0.91	0.93	15,103	0.93
7/18/2025	0.95	0.96	0.95	0.95	3,736	0.95
7/17/2025	0.95	0.96	0.95	0.95	23,019	0.95
7/16/2025	0.94	0.96	0.94	0.95	37,809	0.95
7/15/2025	0.95	0.97	0.95	0.96	26,222	0.96
7/14/2025	0.97	0.97	0.95	0.97	14,036	0.97
7/11/2025	0.94	0.97	0.92	0.95	39,439	0.95
7/10/2025	0.87	0.96	0.87	0.95	93,370	0.95
7/09/2025	0.96	0.96	0.95	0.95	13,325	0.95
7/08/2025	0.97	0.97	0.95	0.96	9,125	0.96
7/07/2025	0.95	1.00	0.95	0.97	16,985	0.97
7/03/2025	0.97	0.98	0.96	0.98	6,577	0.98
7/02/2025	0.98	1.00	0.95	0.95	50,203	0.95
7/01/2025	0.96	0.98	0.96	0.97	4,508	0.97
6/30/2025	0.94	0.98	0.94	0.97	16,476	0.97
6/27/2025	0.97	0.97	0.95	0.97	4,051	0.97
6/26/2025	0.99	0.99	0.95	0.98	35,913	0.98
6/25/2025	0.95	1.00	0.95	0.98	9,421	0.98
6/24/2025	0.96	1.01	0.95	0.98	14,870	0.98
6/23/2025	0.95	0.99	0.95	0.99	13,076	0.99
6/20/2025	1.00	1.01	0.95	1.00	37,527	1.00
6/18/2025	1.04	1.05	0.99	1.01	49,608	1.01
6/17/2025	1.00	1.11	0.98	1.02	116,655	1.02
6/16/2025	0.99	1.00	0.95	0.98	46,951	0.98
6/13/2025	0.90	0.97	0.89	0.97	36,042	0.97
6/12/2025	0.95	0.97	0.94	0.97	93,691	0.97
6/11/2025	0.94	0.97	0.94	0.97	15,012	0.97
6/10/2025	0.96	0.97	0.95	0.97	17,386	0.97
6/09/2025	0.95	0.97	0.93	0.97	32,224	0.97
6/06/2025	0.95	1.00	0.95	0.96	42,212	0.96
6/05/2025	0.95	0.99	0.95	0.98	24,795	0.98