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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.73$1.73119,500——
2021-12-30$1.72$1.72169,700——
2021-12-29$1.69$1.69134,200——
2021-12-28$1.73$1.7373,200——
2021-12-27$1.75$1.75187,900——
2021-12-23$1.74$1.74172,900——
2021-12-22$1.85$1.85551,900——
2021-12-21$1.75$1.75180,000——
2021-12-20$1.78$1.78243,700——
2021-12-17$1.73$1.73141,500——
2021-12-16$1.79$1.7992,400——
2021-12-15$1.83$1.8375,200——
2021-12-14$1.80$1.80137,800——
2021-12-13$1.81$1.81196,600——
2021-12-10$1.89$1.8996,700——
2021-12-09$1.85$1.8571,300——
2021-12-08$1.90$1.90108,400——
2021-12-07$1.95$1.95154,900——
2021-12-06$1.93$1.93110,800——
2021-12-03$1.87$1.87145,900——
2021-12-02$1.92$1.92167,300——
2021-12-01$1.95$1.95142,800——
2021-11-30$2.01$2.01129,800——
2021-11-29$2.14$2.14219,000——
2021-11-26$2.08$2.08286,100——
2021-11-24$2.25$2.25115,300——
2021-11-23$2.10$2.10191,500——
2021-11-22$2.12$2.12166,100——
2021-11-19$2.14$2.14107,900——
2021-11-18$2.13$2.13206,000——
2021-11-17$2.30$2.30150,300——
2021-11-16$2.38$2.3896,000——
2021-11-15$2.43$2.43123,700——
2021-11-12$2.42$2.42168,700——
2021-11-11$2.48$2.4845,800——
2021-11-10$2.51$2.51400,300——
2021-11-09$2.52$2.52189,800——
2021-11-08$2.52$2.52187,500——
2021-11-05$2.61$2.61300,400——
2021-11-04$2.45$2.45217,800——
2021-11-03$2.32$2.32112,900——
2021-11-02$2.35$2.35106,800——
2021-11-01$2.42$2.42289,700——
2021-10-29$2.35$2.35429,600——
2021-10-28$2.28$2.28345,800——
2021-10-27$2.18$2.18193,400——
2021-10-26$2.09$2.09213,600——
2021-10-25$2.03$2.0381,900——
2021-10-22$2.01$2.01159,300——
2021-10-21$2.03$2.03123,700——
2021-10-20$2.01$2.01261,100——
2021-10-19$2.02$2.02255,700——
2021-10-18$1.98$1.98135,300——
2021-10-15$1.99$1.99159,400——
2021-10-14$2.00$2.0062,100——
2021-10-13$1.99$1.9976,500——
2021-10-12$1.99$1.9974,800——
2021-10-11$2.00$2.0046,200——
2021-10-08$1.98$1.9854,700——
2021-10-07$1.93$1.9341,600——
2021-10-06$1.93$1.93622,600——
2021-10-05$2.01$2.01122,100——
2021-10-04$2.00$2.00127,200——
2021-10-01$2.03$2.03191,200——
2021-09-30$2.02$2.0293,100——
2021-09-29$1.95$1.9577,700——
2021-09-28$1.95$1.9560,200——
2021-09-27$2.01$2.0188,800——
2021-09-24$2.00$2.00208,400——
2021-09-23$2.04$2.04191,600——
2021-09-22$2.01$2.0199,600——
2021-09-21$2.01$2.0183,500——
2021-09-20$1.98$1.98163,800——
2021-09-17$2.00$2.001,176,600——
2021-09-16$2.06$2.06406,700——
2021-09-15$1.93$1.93246,800——
2021-09-14$1.97$1.97223,100——
2021-09-13$1.98$1.98363,200——
2021-09-10$2.12$2.12165,900——
2021-09-09$2.05$2.05113,600——
2021-09-08$1.99$1.99157,000——
2021-09-07$1.99$1.99213,400——
2021-09-03$1.98$1.98173,000——
2021-09-02$1.92$1.92108,000——
2021-09-01$1.90$1.9071,600——
2021-08-31$1.87$1.8780,000——
2021-08-30$1.83$1.8383,800——
2021-08-27$1.90$1.90140,600——
2021-08-26$1.88$1.8859,000——
2021-08-25$1.95$1.9556,000——
2021-08-24$1.93$1.93113,900——
2021-08-23$1.83$1.8329,000——
2021-08-20$1.77$1.7739,700——
2021-08-19$1.76$1.7676,500——
2021-08-18$1.70$1.7066,600——
2021-08-17$1.70$1.70122,700——
2021-08-16$1.78$1.78263,000——
2021-08-13$1.87$1.8742,500——
2021-08-12$1.92$1.9258,000——
2021-08-11$1.92$1.921,007,400——
2021-08-10$1.92$1.9224,000——
2021-08-09$1.91$1.9147,200——
2021-08-06$1.92$1.9247,500——
2021-08-05$1.97$1.9767,100——
2021-08-04$1.88$1.88139,000——
2021-08-03$1.90$1.9098,000——
2021-08-02$1.90$1.9030,100——
2021-07-30$1.87$1.8730,600——
2021-07-29$1.89$1.8969,800——
2021-07-28$1.94$1.94108,000——
2021-07-27$1.87$1.87187,000——
2021-07-26$1.89$1.8973,800——
2021-07-23$1.90$1.90262,400——
2021-07-22$1.95$1.9551,600——
2021-07-21$1.94$1.94117,700——
2021-07-20$1.99$1.9981,000——
2021-07-19$1.86$1.86148,600——
2021-07-16$1.93$1.9395,900——
2021-07-15$1.98$1.9886,600——
2021-07-14$2.05$2.05266,200——
2021-07-13$2.08$2.08117,100——
2021-07-12$2.08$2.08130,600——
2021-07-09$2.13$2.1368,300——
2021-07-08$2.09$2.09121,700——
2021-07-07$2.12$2.1291,700——
2021-07-06$2.13$2.13109,600——
2021-07-02$2.21$2.2184,800——
2021-07-01$2.18$2.18165,500——
2021-06-30$2.26$2.2651,500——
2021-06-29$2.29$2.2968,100——
2021-06-28$2.31$2.31244,600——
2021-06-25$2.47$2.47117,000——
2021-06-24$2.50$2.50105,400——
2021-06-23$2.55$2.55133,300——
2021-06-22$2.44$2.4485,800——
2021-06-21$2.47$2.47155,200——
2021-06-18$2.55$2.55228,000——
2021-06-17$2.63$2.63633,300——
2021-06-16$2.36$2.36219,400——
2021-06-15$2.24$2.2478,300——
2021-06-14$2.26$2.2698,300——
2021-06-11$2.28$2.28244,200——
2021-06-10$2.19$2.19135,300——
2021-06-09$2.26$2.26184,800——
2021-06-08$2.24$2.24245,500——
2021-06-07$2.10$2.10153,700——
2021-06-04$2.08$2.0885,500——
2021-06-03$2.11$2.1161,900——
2021-06-02$2.14$2.14174,600——
2021-06-01$2.14$2.14133,300——
2021-05-28$2.11$2.11162,600——
2021-05-27$2.10$2.1076,000——
2021-05-26$2.09$2.09143,900——
2021-05-25$2.03$2.03132,100——
2021-05-24$2.07$2.0798,000——
2021-05-21$2.14$2.14216,600——
2021-05-20$2.04$2.04312,000——
2021-05-19$2.00$2.00134,300——
2021-05-18$2.12$2.12289,300——
2021-05-17$1.98$1.9860,800——
2021-05-14$1.98$1.98256,900——
2021-05-13$1.82$1.82191,100——
2021-05-12$1.80$1.80574,200——
2021-05-11$1.89$1.89303,900——
2021-05-10$1.91$1.91275,400——
2021-05-07$2.03$2.03180,900——
2021-05-06$1.96$1.96473,900——
2021-05-05$2.09$2.09229,300——
2021-05-04$1.98$1.98186,900——
2021-05-03$1.98$1.98273,800——
2021-04-30$2.05$2.05520,900——
2021-04-29$2.04$2.04295,200——
2021-04-28$2.12$2.12229,400——
2021-04-27$2.16$2.16240,600——
2021-04-26$2.13$2.13260,100——
2021-04-23$2.10$2.10231,900——
2021-04-22$2.08$2.08378,900——
2021-04-21$2.22$2.22193,000——
2021-04-20$2.17$2.17267,200——
2021-04-19$2.27$2.27331,800——
2021-04-16$2.36$2.36252,100——
2021-04-15$2.50$2.50281,800——
2021-04-14$2.72$2.72214,100——
2021-04-13$2.63$2.63228,100——
2021-04-12$2.79$2.79302,300——
2021-04-09$2.84$2.84672,000——
2021-04-08$2.82$2.821,019,500——
2021-04-07$2.38$2.38170,600——
2021-04-06$2.40$2.40221,000——
2021-04-05$2.52$2.52260,600——
2021-04-01$2.47$2.47187,500——
2021-03-31$2.33$2.332,288,800——
2021-03-30$2.30$2.30203,600——
2021-03-29$2.25$2.25257,500——
2021-03-26$2.39$2.39639,100——
2021-03-25$2.32$2.32739,500——
2021-03-24$2.40$2.40424,300——
2021-03-23$2.53$2.53249,500——
2021-03-22$2.50$2.50199,000——
2021-03-19$2.48$2.481,621,000——
2021-03-18$2.43$2.43322,000——
2021-03-17$2.51$2.51246,800——
2021-03-16$2.49$2.49394,200——
2021-03-15$2.52$2.52647,400——
2021-03-12$2.36$2.36151,100——
2021-03-11$2.34$2.34277,200——
2021-03-10$2.25$2.25171,100——
2021-03-09$2.29$2.29150,800——
2021-03-08$2.20$2.20270,900——
2021-03-05$2.10$2.10772,700——
2021-03-04$2.26$2.26552,300——
2021-03-03$2.37$2.37450,000——
2021-03-02$2.37$2.37265,800——
2021-03-01$2.41$2.41414,600——
2021-02-26$2.31$2.31293,500——
2021-02-25$2.32$2.32344,900——
2021-02-24$2.42$2.42271,300——
2021-02-23$2.44$2.44592,700——
2021-02-22$2.55$2.55743,400——
2021-02-19$2.67$2.67236,000——
2021-02-18$2.63$2.63392,200——
2021-02-17$2.69$2.69652,400——
2021-02-16$2.71$2.71365,500——
2021-02-12$2.64$2.64268,900——
2021-02-11$2.70$2.70384,200——
2021-02-10$2.72$2.72433,200——
2021-02-09$2.68$2.68803,800——
2021-02-08$2.92$2.92797,100——
2021-02-05$2.68$2.68713,900——
2021-02-04$2.46$2.46981,600——
2021-02-03$2.42$2.42784,700——
2021-02-02$2.28$2.28627,500——
2021-02-01$2.08$2.08499,500——
2021-01-29$1.96$1.96933,300——
2021-01-28$2.07$2.07246,100——
2021-01-27$1.97$1.97726,500——
2021-01-26$2.07$2.07522,600——
2021-01-25$2.13$2.13608,600——
2021-01-22$2.18$2.18485,100——
2021-01-21$2.22$2.22291,700——
2021-01-20$2.17$2.17396,400——
2021-01-19$2.15$2.15424,900——
2021-01-15$2.21$2.21242,100——
2021-01-14$2.23$2.23309,300——
2021-01-13$2.20$2.20424,700——
2021-01-12$2.26$2.26981,800——
2021-01-11$2.06$2.06470,200——
2021-01-08$1.94$1.94297,500——
2021-01-07$2.00$2.00272,800——
2021-01-06$2.05$2.05444,700——
2021-01-05$1.98$1.98345,300——
2021-01-04$1.88$1.88646,700——