Yatra Online, Inc. - Ordinary Shares (YTRA)

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

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	0.67	0.73	0.65	0.68	41,247	0.68
4/16/2025	0.72	0.72	0.63	0.63	130,784	0.63
4/15/2025	0.75	0.75	0.70	0.72	46,199	0.72
4/14/2025	0.72	0.82	0.72	0.75	40,648	0.75
4/11/2025	0.64	0.71	0.62	0.71	94,116	0.71
4/10/2025	0.63	0.67	0.62	0.62	145,229	0.62
4/09/2025	0.68	0.70	0.58	0.58	211,430	0.58
4/08/2025	0.70	0.71	0.66	0.68	50,465	0.68
4/07/2025	0.68	0.70	0.61	0.70	109,370	0.70
4/04/2025	0.71	0.75	0.70	0.73	98,851	0.73
4/03/2025	0.79	0.81	0.73	0.73	71,199	0.73
4/02/2025	0.82	0.84	0.77	0.77	87,472	0.77
4/01/2025	0.78	0.82	0.77	0.82	59,288	0.82
3/31/2025	0.81	0.82	0.78	0.78	137,110	0.78
3/28/2025	0.83	0.85	0.81	0.83	8,867	0.83
3/27/2025	0.88	0.89	0.81	0.83	130,386	0.83
3/26/2025	0.87	0.88	0.85	0.86	30,091	0.86
3/25/2025	0.83	0.87	0.82	0.86	64,705	0.86
3/24/2025	0.83	0.84	0.80	0.83	158,619	0.83
3/21/2025	0.83	0.89	0.80	0.81	182,275	0.81
3/20/2025	0.86	0.88	0.83	0.83	25,282	0.83
3/19/2025	0.87	0.89	0.84	0.87	62,163	0.87
3/18/2025	0.88	0.89	0.84	0.88	13,128	0.88
3/17/2025	0.88	0.88	0.83	0.87	55,501	0.87
3/14/2025	0.85	0.89	0.83	0.86	70,636	0.86
3/13/2025	0.81	0.89	0.81	0.89	22,349	0.89
3/12/2025	0.85	0.86	0.80	0.82	29,540	0.82
3/11/2025	0.86	0.91	0.80	0.80	215,567	0.80
3/10/2025	0.87	0.89	0.85	0.87	41,819	0.87
3/07/2025	0.90	0.95	0.85	0.86	132,953	0.86
3/06/2025	0.96	1.00	0.89	0.90	219,979	0.90
3/05/2025	1.02	1.02	0.96	0.98	62,809	0.98
3/04/2025	0.97	1.01	0.97	0.99	126,891	0.99
3/03/2025	1.02	1.02	0.97	0.98	71,792	0.98
2/28/2025	0.99	1.04	0.96	1.03	40,818	1.03
2/27/2025	1.00	1.00	0.98	0.99	67,825	0.99
2/26/2025	1.00	1.01	0.96	1.00	78,114	1.00
2/25/2025	1.00	1.02	0.98	1.02	101,633	1.02
2/24/2025	1.01	1.06	1.00	1.01	34,520	1.01
2/21/2025	1.02	1.03	0.97	1.01	97,770	1.01
2/20/2025	1.02	1.02	0.99	1.01	33,363	1.01
2/19/2025	1.02	1.05	1.00	1.03	51,906	1.03
2/18/2025	1.03	1.03	0.99	1.02	192,134	1.02
2/14/2025	1.02	1.05	0.98	1.02	161,777	1.02
2/13/2025	1.08	1.08	0.98	1.03	237,508	1.03
2/12/2025	1.08	1.08	0.98	1.06	283,247	1.06
2/11/2025	1.11	1.11	1.03	1.04	463,699	1.04
2/10/2025	1.12	1.17	1.12	1.14	105,821	1.14
2/07/2025	1.06	1.14	1.06	1.11	113,249	1.11
2/06/2025	1.15	1.15	1.10	1.12	37,852	1.12
2/05/2025	1.11	1.16	1.09	1.16	47,984	1.16
2/04/2025	1.13	1.16	1.04	1.12	55,155	1.12
2/03/2025	1.15	1.16	1.03	1.12	289,439	1.12
1/31/2025	1.17	1.19	1.15	1.16	69,527	1.16
1/30/2025	1.15	1.19	1.15	1.17	61,820	1.17
1/29/2025	1.14	1.16	1.12	1.16	33,366	1.16
1/28/2025	1.15	1.16	1.12	1.13	82,172	1.13
1/27/2025	1.18	1.19	1.15	1.16	63,863	1.16
1/24/2025	1.20	1.22	1.17	1.19	29,330	1.19
1/23/2025	1.19	1.22	1.19	1.20	37,128	1.20
1/22/2025	1.23	1.23	1.19	1.21	18,582	1.21
1/21/2025	1.22	1.25	1.21	1.23	1,032,112	1.23