Yatra Online Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Yatra Online Limited		MCap (aprox) 1686.8 Crores	Symbol : YATRA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
10.5%	13.3%	-12.8%		-40.7%	12.5%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	106.99	3.85	3.85m	3.7%
12-06-26	Fri	103.14	6.57	3.34m	6.8%	Data Update : 7 PM
11-06-26	Thu	96.57	0.12	497.38k	0.1%	15-06-26 : 106.99
10-06-26	Wed	96.45	-2.15	677.19k	-2.2%
09-06-26	Tue	98.6	2.2	696.49k	2.3%	Compared to  :  04-06-26 96.8
08-06-26	Mon	96.4	-2.44	606.12k	-2.5%
05-06-26	Fri	98.84	2.04	1.45m	2.1%	7 Days %
04-06-26	Thu	96.8	0.45	779.52k	0.5%	10.5%
03-06-26	Wed	96.35	-0.86	1.29m	-0.9%
02-06-26	Tue	97.21	-0.54	1.38m	-0.6%	Compared to  :  15-05-26 94.46
01-06-26	Mon	97.75	-2.55	1.38m	-2.5%
29-05-26	Fri	100.3	3.9	5.61m	4.0%	1 Month %
27-05-26	Wed	96.4	-4.75	1.89m	-4.7%	13.3%
26-05-26	Tue	101.15	-0.32	1.11m	-0.3%	.
25-05-26	Mon	101.47	0.13	2.56m	0.1%	Compared to  :  15-04-26 122.65
22-05-26	Fri	101.34	5.24	3.31m	5.5%
21-05-26	Thu	96.1	1.6	1.13m	1.7%	2 Months %
20-05-26	Wed	94.5	0.21	607.76k	0.2%	-12.8%
19-05-26	Tue	94.29	0.47	909.55k	0.5%
18-05-26	Mon	93.82	-0.64	1.19m	-0.7%	Compared to  :  16-03-26
15-05-26	Fri	94.46	0.42	1.53m	0.4%
14-05-26	Thu	94.04	-2.78	2.14m	-2.9%	3 Months %
13-05-26	Wed	96.82	-0.68	2.27m	-0.7%
12-05-26	Tue	97.5	-4.81	1.83m	-4.7%
11-05-26	Mon	102.31	-5.84	2.31m	-5.4%	Compared to  :  15-12-25 180.38
08-05-26	Fri	108.15	-1.8	2.4m	-1.6%
07-05-26	Thu	109.95	2.37	2.14m	2.2%	6 Months %
06-05-26	Wed	107.58	7.54	3.78m	7.5%	-40.7%
05-05-26	Tue	100.04	-3.11	2.21m	-3.0%
04-05-26	Mon	103.15	-2.39	3m	-2.3%	Compared to  :  16-06-25 95.11
30-04-26	Thu	105.54	-5.1	2.54m	-4.6%
29-04-26	Wed	110.64	1.38	1.19m	1.3%	1 year %
28-04-26	Tue	109.26	-5.68	1.46m	-4.9%	12.5%
27-04-26	Mon	114.94	2.45	898.18k	2.2%
24-04-26	Fri	112.49	-9.88	3.48m	-8.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	122.37	2.48	2.64m	2.1%
22-04-26	Wed	119.89	-0.02	1.02m	0.0%
21-04-26	Tue	119.91	0.7	1.3m	0.6%
20-04-26	Mon	119.21	-4.17	1.4m	-3.4%
17-04-26	Fri	123.38	-0.29	3.25m	-0.2%
16-04-26	Thu	123.67	1.02	10.96m	0.8%
15-04-26	Wed	122.65	19.73	13.87m	19.2%
13-04-26	Mon	102.92	0.26	1.94m	0.3%
10-04-26	Fri	102.66	0.24	855.06k	0.2%
09-04-26	Thu	102.42	-1.86	1.62m	-1.8%
08-04-26	Wed	104.28	6.44	3.27m	6.6%
07-04-26	Tue	97.84	0.29	1.48m	0.3%
06-04-26	Mon	97.55	-1.64	1.63m	-1.7%
02-04-26	Thu	99.19	0.8	2.19m	0.8%
01-04-26	Wed	98.39	8.01	2.65m	8.9%
30-03-26	Mon	90.38	-6.25	2.84m	-6.5%
27-03-26	Fri	96.63	-7.04	2.45m	-6.8%
25-03-26	Wed	103.67	2.25	1.63m	2.2%
24-03-26	Tue	101.42	-1.03	3.03m	-1.0%
23-03-26	Mon	102.45	-4.75	2.17m	-4.4%
20-03-26	Fri	107.2	3.43	3.75m	3.3%
19-03-26	Thu	103.77	-15.83	2.36m	-2.7%
18-03-26	Wed	119.6	5.39	13.61m	4.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	114.21	-2.71	29.96m	-2.3%
26-02-26	Thu	116.92	-26.38	10.98m	-18.4%
25-02-26	Wed	143.3	-3.93	1.29m	-2.7%
24-02-26	Tue	147.23	-6.39	1.6m	-4.2%
23-02-26	Mon	153.62	-4.98	1.03m	-3.1%
20-02-26	Fri	158.6	2.91	1.8m	1.9%
19-02-26	Thu	155.69	-6.18	5.07m	-3.8%
18-02-26	Wed	161.87	-5.14	2.32m	-3.1%
17-02-26	Tue	167.01	0.76	9.74m	0.5%
16-02-26	Mon	166.25	16.32	19.17m	10.9%
13-02-26	Fri	149.93	1.69	1.53m	1.1%
12-02-26	Thu	148.24	-1.63	526.65k	-1.1%
11-02-26	Wed	149.87	2.51	691.95k	1.7%
10-02-26	Tue	147.36	3.38	966.67k	2.3%
09-02-26	Mon	143.98	-2.64	399.68k	-1.8%
06-02-26	Fri	146.62	-5.46	758.37k	-3.6%
05-02-26	Thu	152.08	5.55	602.47k	3.8%
04-02-26	Wed	146.53	1.45	538.56k	1.0%
03-02-26	Tue	145.08	-2.81	1.09m	-1.9%
02-02-26	Mon	147.89	0.02	341.05k	0.0%
01-02-26	Sun	147.87	-2.65	630.92k	-1.8%
30-01-26	Fri	150.52	4.91	619.4k	3.4%
29-01-26	Thu	145.61	2.17	630.45k	1.5%
28-01-26	Wed	143.44	-5.63	938.49k	-3.8%
27-01-26	Tue	149.07	-2.14	780.86k	-1.4%
23-01-26	Fri	151.21	5.98	2.13m	4.1%
22-01-26	Thu	145.23	-8.94	1.5m	-5.8%
21-01-26	Wed	154.17	-6.6	1.01m	-4.1%
20-01-26	Tue	160.77	-0.26	824.93k	-0.2%
19-01-26	Mon	161.03	-3.61	669.85k	-2.2%
16-01-26	Fri	164.64	1.78	492.06k	1.1%
14-01-26	Wed	162.86	-0.74	1.23m	-0.5%
13-01-26	Tue	163.6	-2.46	832.78k	-1.5%
12-01-26	Mon	166.06	-6.54	696.57k	-3.8%
09-01-26	Fri	172.6	2.11	803.42k	1.2%
08-01-26	Thu	170.49	-4.07	1.59m	-2.3%
07-01-26	Wed	174.56	-0.35	684.4k	-0.2%
06-01-26	Tue	174.91	-1.1	747.81k	-0.6%
05-01-26	Mon	176.01	2.45	880.13k	1.4%
02-01-26	Fri	173.56	-3.67	944.02k	-2.1%
01-01-26	Thu	177.23	3.7	1.34m	2.1%
31-12-25	Wed	173.53	-4.97	1.31m	-2.8%
30-12-25	Tue	178.5	-0.98	1.08m	-0.5%
29-12-25	Mon	179.48	0.2	4.5m	0.1%
26-12-25	Fri	179.28	0.96	1.14m	0.5%
24-12-25	Wed	178.32	3.58	2.75m	2.0%
23-12-25	Tue	174.74	-1.12	1.1m	-0.6%
22-12-25	Mon	175.86	2.56	2.06m	1.5%
19-12-25	Fri	173.3	-6.45	1.82m	-3.6%
18-12-25	Thu	179.75	3.36	3.72m	1.9%
17-12-25	Wed	176.39	-0.4	666.32k	-0.2%
16-12-25	Tue	176.79	-3.59	2.09m	-2.0%
15-12-25	Mon	180.38	15.68	9.03m	9.5%
12-12-25	Fri	164.7	-3.54	1.31m	-2.1%
11-12-25	Thu	168.24	6.61	3.16m	4.1%
10-12-25	Wed	161.63	-10.98	3.18m	-6.4%
09-12-25	Tue	172.61	-6.95	1.93m	-3.9%
08-12-25	Mon	179.56	4.59	11.45m	2.6%
05-12-25	Fri	174.97	-0.23	2.19m	-0.1%
04-12-25	Thu	175.2	-6.44	1.44m	-3.5%
03-12-25	Wed	181.64	7.97	2.67m	4.6%
02-12-25	Tue	173.67	3.58	1.56m	2.1%
01-12-25	Mon	170.09	2.86	2.36m	1.7%
28-11-25	Fri	167.23	-6.91	2.08m	-4.0%
27-11-25	Thu	174.14	0.35	9.02m	0.2%
26-11-25	Wed	173.79	-3.54	953.14k	-2.0%
25-11-25	Tue	177.33	-3.08	908.84k	-1.7%
24-11-25	Mon	180.41	-1.74	1.09m	-1.0%
21-11-25	Fri	182.15	-6.42	1.66m	-3.4%
20-11-25	Thu	188.57	-0.75	3.27m	-0.4%
19-11-25	Wed	189.32	1.77	3.8m	0.9%
18-11-25	Tue	187.55	-3.79	1.81m	-2.0%
17-11-25	Mon	191.34	6.5	11.94m	3.5%
14-11-25	Fri	184.84	19.63	35.31m	11.9%
13-11-25	Thu	165.21	20.11	7.85m	13.9%
12-11-25	Wed	145.1	1.49	968.13k	1.0%
11-11-25	Tue	143.61	2.54	981.76k	1.8%
10-11-25	Mon	141.07	-2.97	475.07k	-2.1%
07-11-25	Fri	144.04	0.55	1.97m	0.4%
06-11-25	Thu	143.49	-2.72	621.79k	-1.9%
04-11-25	Tue	146.21	3.68	1.27m	2.6%
03-11-25	Mon	142.53	-7.36	1.48m	-4.9%
31-10-25	Fri	149.89	-4.7	794.08k	-3.0%
30-10-25	Thu	154.59	1.74	505.8k	1.1%
29-10-25	Wed	152.85	-1.43	621.76k	-0.9%
28-10-25	Tue	154.28	-2.02	1.07m	-1.3%
27-10-25	Mon	156.3	-11.92	2.45m	-7.1%
24-10-25	Fri	168.22	1.79	595.71k	1.1%
23-10-25	Thu	166.43	-2.04	1.33m	-1.2%
21-10-25	Tue	168.47	4.11	2.34m	2.5%
20-10-25	Mon	164.36	3.38	4.34m	2.1%
17-10-25	Fri	160.98	2.74	1.45m	1.7%
16-10-25	Thu	158.24	-2.5	1.33m	-1.6%
15-10-25	Wed	160.74	-1.49	1.9m	-0.9%
14-10-25	Tue	162.23	0.13	1.58m	0.1%
13-10-25	Mon	162.1	1.7	2.92m	1.1%
10-10-25	Fri	160.4	0.07	7.24m	0.0%
09-10-25	Thu	160.33	6.08	4.37m	3.9%
08-10-25	Wed	154.25	8.85	2.91m	6.1%
07-10-25	Tue	145.4	1.52	887.24k	1.1%
06-10-25	Mon	143.88	4.28	776.77k	3.1%
03-10-25	Fri	139.6	-1.62	834.94k	-1.1%
01-10-25	Wed	141.22	0.67	634.91k	0.5%
30-09-25	Tue	140.55	-4.45	1.25m	-3.1%
29-09-25	Mon	145	-4.01	1.04m	-2.7%
26-09-25	Fri	149.01	2.17	1.17m	1.5%
25-09-25	Thu	146.84	-2.21	1.27m	-1.5%
24-09-25	Wed	149.05	-3.38	1.35m	-2.2%
23-09-25	Tue	152.43	0.19	1.56m	0.1%
22-09-25	Mon	152.24	-10.43	3.7m	-6.4%
19-09-25	Fri	162.67	2.27	2.17m	1.4%
18-09-25	Thu	160.4	-0.65	1.27m	-0.4%
17-09-25	Wed	161.05	-3.71	2.45m	-2.3%
16-09-25	Tue	164.76	1.79	6.48m	1.1%
15-09-25	Mon	162.97	0.94	2.13m	0.6%
12-09-25	Fri	162.03	-0.28	2.3m	-0.2%
11-09-25	Thu	162.31	1.16	3.1m	0.7%
10-09-25	Wed	161.15	7.86	2.19m	5.1%
09-09-25	Tue	153.29	-0.59	2.35m	-0.4%
08-09-25	Mon	153.88	-2.6	8.04m	-1.7%
05-09-25	Fri	156.48	0.45	2.39m	0.3%
04-09-25	Thu	156.03	-3.18	8.68m	-2.0%
03-09-25	Wed	159.21	7.95	5.46m	5.3%
02-09-25	Tue	151.26	4.53	3.96m	3.1%
01-09-25	Mon	146.73	-1.19	1.31m	-0.8%
29-08-25	Fri	147.92	2.15	4.29m	1.5%
28-08-25	Thu	145.77	-6.47	2.28m	-4.2%
26-08-25	Tue	152.24	-5.98	2.49m	-3.8%
25-08-25	Mon	158.22	4.19	6.9m	2.7%
22-08-25	Fri	154.03	5.63	6.76m	3.8%
21-08-25	Thu	148.4	1.66	4.32m	1.1%
20-08-25	Wed	146.74	5.05	6.35m	3.6%
19-08-25	Tue	141.69	-6.93	11.67m	-4.7%
18-08-25	Mon	148.62	11.51	83.16m	8.4%
14-08-25	Thu	137.11	22.21	30.7m	19.3%
13-08-25	Wed	114.9	19.15	8.93m	20.0%
12-08-25	Tue	95.75	-3.13	479.55k	-3.2%
11-08-25	Mon	98.88	2.72	371.58k	2.8%
08-08-25	Fri	96.16	-2.44	334.51k	-2.5%
07-08-25	Thu	98.6	-3.37	578.86k	-3.3%
06-08-25	Wed	101.97	4.29	797.24k	4.4%
05-08-25	Tue	97.68	0.35	280.24k	0.4%
04-08-25	Mon	97.33	-1.95	700.12k	-2.0%
01-08-25	Fri	99.28	1.77	257.75k	1.9%
31-07-25	Thu	92.71	6.57	1.63m	7.1%
30-07-25	Wed	90.94	-3.18	422.76k	-3.4%
29-07-25	Tue	94.12	2.95	542.94k	3.2%
28-07-25	Mon	91.17	1.21	395.72k	1.3%
25-07-25	Fri	89.96	0.77	224.37k	0.9%
24-07-25	Thu	89.19	-1.67	192.49k	-1.8%
23-07-25	Wed	90.86	-0.21	359.76k	-0.2%
22-07-25	Tue	91.07	-0.64	1.16m	-0.7%
21-07-25	Mon	91.71	5.65	1.88m	6.6%
18-07-25	Fri	86.06	0.75	110.21k	0.9%
17-07-25	Thu	85.31	0.38	149.88k	0.4%
16-07-25	Wed	84.93	0.56	117.32k	0.7%
15-07-25	Tue	84.37	-1.12	150.37k	-1.3%
14-07-25	Mon	85.49	0.89	161.55k	1.1%
11-07-25	Fri	84.6	1.78	247.65k	2.1%
10-07-25	Thu	82.82	-0.36	199.66k	-0.4%
09-07-25	Wed	83.18	-0.73	139.95k	-0.9%
08-07-25	Tue	83.91	-0.94	310.27k	-1.1%
07-07-25	Mon	84.85	-0.1	186.43k	-0.1%
04-07-25	Fri	84.95	-0.31	353.75k	-0.4%
03-07-25	Thu	85.26	-0.2	155.4k	-0.2%
02-07-25	Wed	85.46	-0.68	280.7k	-0.8%
01-07-25	Tue	86.14	0.28	311.45k	0.3%
30-06-25	Mon	85.86	-0.99	412.92k	-1.1%
27-06-25	Fri	86.85	0.43	359.27k	0.5%
26-06-25	Thu	86.42	0.12	247.51k	0.1%
25-06-25	Wed	86.3	-0.93	190.74k	-1.1%
24-06-25	Tue	87.23	0.01	132.73k	0.0%
23-06-25	Mon	87.22	-2.79	242.74k	-3.1%
20-06-25	Fri	90.01	-1.98	213.48k	-2.2%
19-06-25	Thu	91.99	-1.1	148.85k	-1.2%
18-06-25	Wed	93.09	0.34	109.84k	0.4%
17-06-25	Tue	92.75	-2.36	174.05k	-2.5%
16-06-25	Mon	95.11	-0.49	141.46k	-0.5%
13-06-25	Fri	95.6	-0.51	149.38k	-0.5%
12-06-25	Thu	96.11	-0.38	157.78k	-0.4%
11-06-25	Wed	96.49	0.78	224.09k	0.8%