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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.63$1.6386,600——
2023-12-28$1.61$1.6198,400——
2023-12-27$1.62$1.62104,000——
2023-12-26$1.65$1.6578,800——
2023-12-22$1.59$1.5941,900——
2023-12-21$1.56$1.56128,900——
2023-12-20$1.54$1.54106,500——
2023-12-19$1.59$1.5979,600——
2023-12-18$1.58$1.5857,800——
2023-12-15$1.62$1.6252,300——
2023-12-14$1.62$1.6265,700——
2023-12-13$1.61$1.6165,000——
2023-12-12$1.57$1.5742,700——
2023-12-11$1.61$1.6185,600——
2023-12-08$1.52$1.5248,400——
2023-12-07$1.49$1.4962,700——
2023-12-06$1.50$1.5050,100——
2023-12-05$1.51$1.5146,100——
2023-12-04$1.51$1.5150,700——
2023-12-01$1.52$1.5238,000——
2023-11-30$1.50$1.5034,300——
2023-11-29$1.50$1.50113,000——
2023-11-28$1.50$1.5052,800——
2023-11-27$1.49$1.4921,200——
2023-11-24$1.54$1.5437,100——
2023-11-22$1.50$1.5040,200——
2023-11-21$1.50$1.5019,100——
2023-11-20$1.54$1.5426,600——
2023-11-17$1.53$1.53190,200——
2023-11-16$1.50$1.50119,000——
2023-11-15$1.57$1.5764,200——
2023-11-14$1.64$1.6466,400——
2023-11-13$1.61$1.6135,400——
2023-11-10$1.60$1.6094,100——
2023-11-09$1.61$1.61109,200——
2023-11-08$1.54$1.54135,700——
2023-11-07$1.44$1.4487,600——
2023-11-06$1.48$1.4834,800——
2023-11-03$1.51$1.5143,100——
2023-11-02$1.52$1.5232,300——
2023-11-01$1.48$1.4846,200——
2023-10-31$1.51$1.5169,200——
2023-10-30$1.59$1.5931,800——
2023-10-27$1.54$1.5442,200——
2023-10-26$1.55$1.55141,300——
2023-10-25$1.57$1.5795,400——
2023-10-24$1.60$1.6044,200——
2023-10-23$1.63$1.6352,700——
2023-10-20$1.65$1.6562,900——
2023-10-19$1.65$1.6559,100——
2023-10-18$1.75$1.7588,600——
2023-10-17$1.86$1.8656,200——
2023-10-16$1.91$1.9170,800——
2023-10-13$1.96$1.96111,900——
2023-10-12$1.99$1.9958,100——
2023-10-11$2.15$2.1525,900——
2023-10-10$2.17$2.1743,900——
2023-10-09$2.08$2.0869,700——
2023-10-06$1.99$1.9939,500——
2023-10-05$1.99$1.9943,900——
2023-10-04$2.02$2.0244,000——
2023-10-03$1.94$1.94128,400——
2023-10-02$1.94$1.9443,700——
2023-09-29$2.01$2.01123,900——
2023-09-28$2.01$2.01229,000——
2023-09-27$2.15$2.1561,200——
2023-09-26$2.18$2.18256,500——
2023-09-25$2.23$2.23151,800——
2023-09-22$2.25$2.25141,000——
2023-09-21$2.24$2.24325,200——
2023-09-20$2.36$2.3669,400——
2023-09-19$2.42$2.42213,500——
2023-09-18$2.47$2.47111,200——
2023-09-15$2.53$2.53407,800——
2023-09-14$2.57$2.57347,800——
2023-09-13$2.42$2.42193,800——
2023-09-12$2.39$2.39657,400——
2023-09-11$2.50$2.50194,600——
2023-09-08$2.40$2.40108,100——
2023-09-07$2.47$2.4724,900——
2023-09-06$2.52$2.5284,200——
2023-09-05$2.40$2.4065,000——
2023-09-01$2.37$2.3742,300——
2023-08-31$2.41$2.4161,600——
2023-08-30$2.41$2.4162,200——
2023-08-29$2.51$2.5150,600——
2023-08-28$2.48$2.4874,600——
2023-08-25$2.45$2.4551,900——
2023-08-24$2.38$2.3890,000——
2023-08-23$2.40$2.4036,800——
2023-08-22$2.39$2.3955,000——
2023-08-21$2.45$2.45124,800——
2023-08-18$2.45$2.4559,700——
2023-08-17$2.40$2.4093,500——
2023-08-16$2.35$2.3559,100——
2023-08-15$2.38$2.3864,000——
2023-08-14$2.38$2.3854,400——
2023-08-11$2.41$2.41165,100——
2023-08-10$2.40$2.40510,100——
2023-08-09$2.15$2.15115,200——
2023-08-08$1.99$1.995,800——
2023-08-07$2.04$2.0444,800——
2023-08-04$2.02$2.0262,800——
2023-08-03$2.04$2.04212,800——
2023-08-02$1.87$1.8720,700——
2023-08-01$1.89$1.8991,400——
2023-07-31$1.81$1.81232,400——
2023-07-28$2.00$2.0042,600——
2023-07-27$2.01$2.0136,100——
2023-07-26$1.99$1.9964,300——
2023-07-25$1.98$1.9842,800——
2023-07-24$2.00$2.0014,700——
2023-07-21$2.00$2.0033,500——
2023-07-20$2.02$2.0233,600——
2023-07-19$2.02$2.0237,400——
2023-07-18$2.04$2.0453,800——
2023-07-17$1.98$1.9820,800——
2023-07-14$2.00$2.0013,800——
2023-07-13$1.99$1.9953,800——
2023-07-12$1.96$1.9641,100——
2023-07-11$1.99$1.998,700——
2023-07-10$1.98$1.9826,100——
2023-07-07$1.96$1.967,900——
2023-07-06$1.86$1.8643,800——
2023-07-05$1.96$1.9635,000——
2023-07-03$2.00$2.0019,000——
2023-06-30$1.98$1.9850,600——
2023-06-29$1.96$1.9691,900——
2023-06-28$2.06$2.06154,800——
2023-06-27$2.09$2.0995,800——
2023-06-26$2.05$2.0536,200——
2023-06-23$2.09$2.0989,200——
2023-06-22$2.00$2.00108,700——
2023-06-21$2.08$2.08167,100——
2023-06-20$2.08$2.0845,900——
2023-06-16$2.17$2.1743,000——
2023-06-15$2.18$2.1829,100——
2023-06-14$2.22$2.2220,500——
2023-06-13$2.23$2.2319,300——
2023-06-12$2.27$2.2711,200——
2023-06-09$2.26$2.2627,300——
2023-06-08$2.29$2.2923,600——
2023-06-07$2.22$2.2267,100——
2023-06-06$2.20$2.2029,600——
2023-06-05$2.18$2.1814,600——
2023-06-02$2.15$2.1593,800——
2023-06-01$2.12$2.1256,300——
2023-05-31$2.10$2.10112,400——
2023-05-30$1.98$1.98159,700——
2023-05-26$1.95$1.9516,600——
2023-05-25$2.00$2.0044,500——
2023-05-24$1.94$1.9413,100——
2023-05-23$1.94$1.9493,600——
2023-05-22$1.91$1.918,400——
2023-05-19$1.92$1.9229,300——
2023-05-18$1.98$1.9828,400——
2023-05-17$2.04$2.0498,700——
2023-05-16$1.96$1.9661,200——
2023-05-15$1.98$1.9816,400——
2023-05-12$2.00$2.007,000——
2023-05-11$2.01$2.0112,700——
2023-05-10$2.06$2.0610,500——
2023-05-09$2.01$2.0113,200——
2023-05-08$2.01$2.014,300——
2023-05-05$2.11$2.1169,000——
2023-05-04$2.03$2.0381,100——
2023-05-03$2.03$2.0312,700——
2023-05-02$2.09$2.0932,300——
2023-05-01$2.00$2.008,200——
2023-04-28$2.00$2.0035,500——
2023-04-27$2.02$2.0217,400——
2023-04-26$2.07$2.0759,700——
2023-04-25$2.04$2.0422,700——
2023-04-24$2.13$2.1314,200——
2023-04-21$2.04$2.046,400——
2023-04-20$2.07$2.076,200——
2023-04-19$2.14$2.144,800——
2023-04-18$2.17$2.1717,300——
2023-04-17$2.07$2.0712,900——
2023-04-14$2.10$2.1013,800——
2023-04-13$2.06$2.0614,500——
2023-04-12$2.06$2.0615,800——
2023-04-11$2.16$2.168,900——
2023-04-10$2.15$2.1518,100——
2023-04-06$2.01$2.016,900——
2023-04-05$2.00$2.0017,500——
2023-04-04$2.10$2.1018,000——
2023-04-03$2.29$2.2929,000——
2023-03-31$2.28$2.28280,900——
2023-03-30$2.03$2.0332,400——
2023-03-29$1.93$1.939,500——
2023-03-28$1.88$1.8883,700——
2023-03-27$1.90$1.9098,900——
2023-03-24$1.90$1.9026,200——
2023-03-23$1.79$1.79104,800——
2023-03-22$1.62$1.62210,300——
2023-03-21$1.78$1.78183,200——
2023-03-20$1.72$1.7296,000——
2023-03-17$1.79$1.79134,000——
2023-03-16$1.93$1.93106,200——
2023-03-15$1.96$1.96105,200——
2023-03-14$2.05$2.0582,900——
2023-03-13$2.06$2.06194,200——
2023-03-10$2.14$2.1460,600——
2023-03-09$2.19$2.1929,300——
2023-03-08$2.21$2.2123,600——
2023-03-07$2.20$2.2069,500——
2023-03-06$2.16$2.1675,900——
2023-03-03$2.23$2.2364,900——
2023-03-02$2.22$2.2236,400——
2023-03-01$2.27$2.2725,700——
2023-02-28$2.21$2.2153,100——
2023-02-27$2.29$2.2915,300——
2023-02-24$2.34$2.3412,400——
2023-02-23$2.32$2.3227,400——
2023-02-22$2.27$2.2714,900——
2023-02-21$2.27$2.2716,300——
2023-02-17$2.29$2.297,800——
2023-02-16$2.33$2.3328,200——
2023-02-15$2.32$2.3263,500——
2023-02-14$2.34$2.348,400——
2023-02-13$2.32$2.32101,900——
2023-02-10$2.25$2.2591,100——
2023-02-09$2.19$2.19107,200——
2023-02-08$2.25$2.2586,800——
2023-02-07$2.25$2.2536,500——
2023-02-06$2.28$2.2822,700——
2023-02-03$2.36$2.3672,300——
2023-02-02$2.35$2.3546,200——
2023-02-01$2.38$2.3857,000——
2023-01-31$2.33$2.3353,500——
2023-01-30$2.25$2.2538,900——
2023-01-27$2.33$2.3327,300——
2023-01-26$2.30$2.3052,300——
2023-01-25$2.16$2.1673,100——
2023-01-24$2.24$2.2437,200——
2023-01-23$2.27$2.27324,600——
2023-01-20$2.31$2.31120,700——
2023-01-19$2.40$2.4036,100——
2023-01-18$2.45$2.4554,400——
2023-01-17$2.53$2.5366,700——
2023-01-13$2.57$2.5770,500——
2023-01-12$2.57$2.5798,300——
2023-01-11$2.57$2.5746,500——
2023-01-10$2.56$2.5630,300——
2023-01-09$2.43$2.4334,200——
2023-01-06$2.49$2.4967,100——
2023-01-05$2.33$2.3319,600——
2023-01-04$2.31$2.3112,200——
2023-01-03$2.33$2.3328,500——