NASDAQ:YTRA | Historical Stock Price | Yatra Online, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-12-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.58$1.08$2.01$3.73$6.92$12.842016-12-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.93$1.93223,300——
2020-12-30$1.90$1.90247,800——
2020-12-29$1.82$1.82354,900——
2020-12-28$1.94$1.94370,900——
2020-12-24$1.84$1.84112,800——
2020-12-23$1.90$1.90297,800——
2020-12-22$1.87$1.87405,100——
2020-12-21$1.83$1.83483,500——
2020-12-18$1.92$1.92249,600——
2020-12-17$1.98$1.98295,500——
2020-12-16$2.01$2.01450,100——
2020-12-15$1.92$1.92465,800——
2020-12-14$1.87$1.87544,400——
2020-12-11$1.81$1.811,533,600——
2020-12-10$1.98$1.98884,900——
2020-12-09$2.09$2.09819,700——
2020-12-08$2.18$2.18726,900——
2020-12-07$2.23$2.231,336,200——
2020-12-04$2.32$2.322,170,400——
2020-12-03$2.00$2.001,031,700——
2020-12-02$1.94$1.941,850,900——
2020-12-01$1.70$1.70355,800——
2020-11-30$1.69$1.69433,200——
2020-11-27$1.71$1.71610,900——
2020-11-25$1.51$1.51526,500——
2020-11-24$1.59$1.59699,100——
2020-11-23$1.61$1.61945,200——
2020-11-20$1.45$1.45246,700——
2020-11-19$1.46$1.46344,700——
2020-11-18$1.46$1.46360,600——
2020-11-17$1.48$1.48617,000——
2020-11-16$1.52$1.52732,200——
2020-11-13$1.40$1.401,433,200——
2020-11-12$1.30$1.30685,400——
2020-11-11$1.27$1.27761,100——
2020-11-10$1.19$1.19617,500——
2020-11-09$1.17$1.172,989,000——
2020-11-06$0.97$0.97710,100——
2020-11-05$1.01$1.011,656,500——
2020-11-04$1.02$1.02182,900——
2020-11-03$1.03$1.03318,800——
2020-11-02$1.01$1.01202,300——
2020-10-30$1.00$1.00272,400——
2020-10-29$1.03$1.03374,800——
2020-10-28$1.00$1.00598,900——
2020-10-27$1.06$1.06773,700——
2020-10-26$1.05$1.052,187,400——
2020-10-23$1.18$1.184,819,700——
2020-10-22$1.06$1.064,837,200——
2020-10-21$0.88$0.88728,500——
2020-10-20$0.86$0.86698,300——
2020-10-19$0.81$0.81172,900——
2020-10-16$0.82$0.82289,500——
2020-10-15$0.80$0.80317,300——
2020-10-14$0.81$0.81286,500——
2020-10-13$0.80$0.80328,500——
2020-10-12$0.79$0.79232,800——
2020-10-09$0.80$0.801,078,300——
2020-10-08$0.78$0.78157,000——
2020-10-07$0.78$0.78252,200——
2020-10-06$0.76$0.76530,000——
2020-10-05$0.76$0.76248,600——
2020-10-02$0.75$0.75349,200——
2020-10-01$0.74$0.74170,100——
2020-09-30$0.75$0.75198,500——
2020-09-29$0.75$0.75267,000——
2020-09-28$0.72$0.72358,400——
2020-09-25$0.70$0.70330,000——
2020-09-24$0.69$0.69307,200——
2020-09-23$0.69$0.69216,200——
2020-09-22$0.68$0.68186,400——
2020-09-21$0.69$0.69355,100——
2020-09-18$0.71$0.711,608,200——
2020-09-17$0.71$0.712,407,500——
2020-09-16$0.70$0.701,879,000——
2020-09-15$0.65$0.65483,100——
2020-09-14$0.65$0.651,011,700——
2020-09-11$0.56$0.56302,900——
2020-09-10$0.55$0.55632,900——
2020-09-09$0.58$0.58430,000——
2020-09-08$0.62$0.62149,500——
2020-09-04$0.62$0.62534,100——
2020-09-03$0.64$0.64314,700——
2020-09-02$0.68$0.68165,800——
2020-09-01$0.69$0.69228,300——
2020-08-31$0.69$0.69194,200——
2020-08-28$0.71$0.71232,500——
2020-08-27$0.70$0.70156,300——
2020-08-26$0.71$0.71360,000——
2020-08-25$0.70$0.70105,200——
2020-08-24$0.68$0.68284,000——
2020-08-21$0.68$0.68300,000——
2020-08-20$0.71$0.71119,900——
2020-08-19$0.72$0.72109,600——
2020-08-18$0.72$0.72132,000——
2020-08-17$0.74$0.74211,400——
2020-08-14$0.74$0.74138,200——
2020-08-13$0.73$0.73164,000——
2020-08-12$0.74$0.74229,000——
2020-08-11$0.75$0.75471,600——
2020-08-10$0.76$0.76448,300——
2020-08-07$0.72$0.72217,100——
2020-08-06$0.71$0.71315,500——
2020-08-05$0.70$0.70272,300——
2020-08-04$0.71$0.71323,900——
2020-08-03$0.70$0.70666,300——
2020-07-31$0.72$0.72393,300——
2020-07-30$0.75$0.75281,900——
2020-07-29$0.78$0.78544,800——
2020-07-28$0.77$0.77498,300——
2020-07-27$0.79$0.793,720,300——
2020-07-24$0.76$0.76222,100——
2020-07-23$0.76$0.76366,500——
2020-07-22$0.78$0.78303,200——
2020-07-21$0.77$0.77626,500——
2020-07-20$0.76$0.76834,600——
2020-07-17$0.79$0.79805,700——
2020-07-16$0.76$0.76719,900——
2020-07-15$0.77$0.771,208,200——
2020-07-14$0.76$0.764,164,800——
2020-07-13$0.74$0.74479,900——
2020-07-10$0.74$0.74600,300——
2020-07-09$0.74$0.74482,100——
2020-07-08$0.73$0.73899,000——
2020-07-07$0.73$0.73777,000——
2020-07-06$0.75$0.751,308,200——
2020-07-02$0.77$0.771,908,900——
2020-07-01$0.71$0.711,403,300——
2020-06-30$0.68$0.681,028,800——
2020-06-29$0.67$0.671,007,800——
2020-06-26$0.69$0.691,361,100——
2020-06-25$0.73$0.73823,300——
2020-06-24$0.73$0.731,050,900——
2020-06-23$0.77$0.772,084,400——
2020-06-22$0.79$0.791,420,900——
2020-06-19$0.77$0.775,007,100——
2020-06-18$0.97$0.97745,200——
2020-06-17$0.98$0.98285,700——
2020-06-16$1.00$1.00444,900——
2020-06-15$1.00$1.00631,300——
2020-06-12$1.08$1.08604,000——
2020-06-11$1.14$1.14625,100——
2020-06-10$1.21$1.21915,800——
2020-06-09$1.21$1.211,776,800——
2020-06-08$1.20$1.204,996,100——
2020-06-05$1.50$1.502,520,900——
2020-06-04$1.25$1.25222,200——
2020-06-03$1.30$1.30280,500——
2020-06-02$1.37$1.37535,700——
2020-06-01$1.28$1.28641,100——
2020-05-29$1.15$1.15211,000——
2020-05-28$1.14$1.14104,500——
2020-05-27$1.10$1.10116,600——
2020-05-26$1.07$1.07132,900——
2020-05-22$1.01$1.01150,700——
2020-05-21$1.04$1.04485,500——
2020-05-20$1.01$1.01142,000——
2020-05-19$1.00$1.0094,400——
2020-05-18$0.99$0.99180,600——
2020-05-15$0.97$0.97106,700——
2020-05-14$0.97$0.97129,800——
2020-05-13$0.91$0.91265,400——
2020-05-12$0.97$0.97278,700——
2020-05-11$1.00$1.00340,700——
2020-05-08$0.99$0.99352,400——
2020-05-07$1.04$1.04299,600——
2020-05-06$1.00$1.00896,100——
2020-05-05$1.21$1.21216,700——
2020-05-04$1.23$1.23447,900——
2020-05-01$1.31$1.311,364,400——
2020-04-30$1.15$1.15196,000——
2020-04-29$1.19$1.19206,400——
2020-04-28$1.18$1.18137,600——
2020-04-27$1.18$1.18572,900——
2020-04-24$1.27$1.27797,400——
2020-04-23$1.20$1.20480,100——
2020-04-22$1.27$1.27365,800——
2020-04-21$1.40$1.401,808,500——
2020-04-20$1.23$1.23124,300——
2020-04-17$1.21$1.21236,100——
2020-04-16$1.18$1.18124,700——
2020-04-15$1.19$1.19693,300——
2020-04-14$1.17$1.17285,500——
2020-04-13$1.23$1.23214,900——
2020-04-09$1.06$1.06135,000——
2020-04-08$1.08$1.08158,700——
2020-04-07$1.10$1.1049,700——
2020-04-06$1.08$1.08100,200——
2020-04-03$0.99$0.9975,500——
2020-04-02$1.00$1.0031,600——
2020-04-01$1.00$1.0067,700——
2020-03-31$1.03$1.0350,500——
2020-03-30$1.06$1.06104,000——
2020-03-27$1.08$1.08115,000——
2020-03-26$1.06$1.06114,800——
2020-03-25$1.19$1.1955,500——
2020-03-24$1.00$1.0098,200——
2020-03-23$0.91$0.91133,800——
2020-03-20$1.05$1.0573,000——
2020-03-19$0.96$0.96165,100——
2020-03-18$0.86$0.86209,200——
2020-03-17$1.40$1.40142,200——
2020-03-16$1.45$1.45155,800——
2020-03-13$2.00$2.0067,700——
2020-03-12$1.90$1.90101,200——
2020-03-11$2.15$2.15170,600——
2020-03-10$2.40$2.40126,700——
2020-03-09$2.50$2.50112,700——
2020-03-06$2.70$2.7050,400——
2020-03-05$2.65$2.6556,900——
2020-03-04$2.76$2.7637,800——
2020-03-03$2.84$2.8445,900——
2020-03-02$2.89$2.8974,900——
2020-02-28$2.85$2.85319,100——
2020-02-27$2.54$2.54464,500——
2020-02-26$2.99$2.99182,300——
2020-02-25$3.14$3.14174,500——
2020-02-24$3.41$3.41119,900——
2020-02-21$3.52$3.5268,400——
2020-02-20$3.60$3.6059,100——
2020-02-19$3.67$3.67112,300——
2020-02-18$3.71$3.7119,200——
2020-02-14$3.79$3.7934,600——
2020-02-13$3.77$3.7726,000——
2020-02-12$3.78$3.7829,600——
2020-02-11$3.67$3.6729,900——
2020-02-10$3.63$3.6325,400——
2020-02-07$3.66$3.6610,400——
2020-02-06$3.71$3.7179,900——
2020-02-05$3.70$3.69187,800——
2020-02-04$3.58$3.5849,100——
2020-02-03$3.56$3.5629,500——
2020-01-31$3.59$3.59200,300——
2020-01-30$3.63$3.6383,300——
2020-01-29$3.64$3.63100,800——
2020-01-28$3.58$3.5883,000——
2020-01-27$3.46$3.46123,900——
2020-01-24$3.52$3.5299,800——
2020-01-23$3.54$3.5446,300——
2020-01-22$3.56$3.56165,800——
2020-01-21$3.54$3.54174,700——
2020-01-17$3.45$3.4588,100——
2020-01-16$3.43$3.4346,300——
2020-01-15$3.37$3.3791,500——
2020-01-14$3.25$3.25188,600——
2020-01-13$3.20$3.2032,600——
2020-01-10$3.10$3.1036,200——
2020-01-09$3.11$3.1122,500——
2020-01-08$3.11$3.1120,600——
2020-01-07$3.13$3.1321,800——
2020-01-06$3.11$3.1137,200——
2020-01-03$3.14$3.1410,600——
2020-01-02$3.18$3.1819,200——