Yatra Online, Inc. - Ordinary Shares (YTRA)

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	1.01	1.01	0.95	0.98	57,798	0.98
6/03/2025	0.97	1.00	0.95	1.00	79,215	1.00
6/02/2025	1.00	1.02	0.96	0.99	82,448	0.99
5/30/2025	0.95	0.99	0.92	0.99	244,231	0.99
5/29/2025	0.93	0.93	0.90	0.91	322,414	0.91
5/28/2025	0.87	0.92	0.86	0.90	74,312	0.90
5/27/2025	0.82	0.87	0.81	0.85	236,367	0.85
5/23/2025	0.81	0.82	0.80	0.82	23,801	0.82
5/22/2025	0.81	0.85	0.79	0.81	23,696	0.81
5/21/2025	0.81	0.83	0.80	0.80	51,748	0.80
5/20/2025	0.77	0.83	0.77	0.82	48,290	0.82
5/19/2025	0.83	0.85	0.69	0.75	264,312	0.75
5/16/2025	0.79	0.86	0.79	0.83	87,232	0.83
5/15/2025	0.77	0.81	0.75	0.80	59,890	0.80
5/14/2025	0.74	0.78	0.73	0.76	36,830	0.76
5/13/2025	0.68	0.74	0.68	0.73	126,407	0.73
5/12/2025	0.70	0.74	0.66	0.69	118,338	0.69
5/09/2025	0.65	0.69	0.64	0.69	113,117	0.69
5/08/2025	0.67	0.70	0.64	0.65	51,926	0.65
5/07/2025	0.67	0.68	0.64	0.65	25,673	0.65
5/06/2025	0.65	0.69	0.64	0.64	44,247	0.64
5/05/2025	0.69	0.69	0.64	0.65	28,719	0.65
5/02/2025	0.71	0.72	0.65	0.65	154,101	0.65
5/01/2025	0.69	0.70	0.66	0.69	105,730	0.69
4/30/2025	0.68	0.70	0.66	0.68	20,351	0.68
4/29/2025	0.71	0.71	0.68	0.70	40,650	0.70
4/28/2025	0.72	0.75	0.67	0.68	42,564	0.68
4/25/2025	0.70	0.73	0.67	0.69	43,003	0.69
4/24/2025	0.66	0.73	0.65	0.69	81,208	0.69
4/23/2025	0.75	0.75	0.65	0.67	210,943	0.67
4/22/2025	0.73	0.75	0.70	0.73	51,311	0.73
4/21/2025	0.73	0.76	0.70	0.72	46,070	0.72
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