Yatra Online Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-03-2026 Friday	BSE Sensex : 73,583.22 -1690.23 -2.25%		NSE Nifty 50 : 22,819.60 -486.85 -2.09%		USD - INR 1 $ = Rs 94.62	Find Stock
Company:	Yatra Online Limited		MCap (aprox)	Symbol : YATRA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-9.4%	-18.5%	-33.6%	-45.9%	-31.2%	13.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-03-26	Fri	96.63	-7.04	2.45m	-6.8%
25-03-26	Wed	103.67	2.25	1.63m	2.2%	Data Update : 8 PM
24-03-26	Tue	101.42	-1.03	3.03m	-1.0%	27-03-26 : 96.63
23-03-26	Mon	102.45	-4.75	2.17m	-4.4%
20-03-26	Fri	107.2	3.43	3.75m	3.3%	Compared to  :  18-03-26 106.65
19-03-26	Thu	103.77	-2.88	2.36m	-2.7%
18-03-26	Wed	106.65		5.12m	6.8%	7 Days %
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.				-9.4%
16-03-26	Mon
13-03-26	Fri					Compared to  :  27-02-26 118.6
12-03-26	Thu
11-03-26	Wed					1 Month %
10-03-26	Tue					-18.5%
09-03-26	Mon					.
06-03-26	Fri					Compared to  :  27-01-26 145.61
05-03-26	Thu
04-03-26	Wed					2 Months %
02-03-26	Mon					-33.6%
27-02-26	Fri	118.6	-1	3.63m	-0.8%
26-02-26	Thu	119.6	5.39	13.61m	4.7%	Compared to  :  26-12-25 178.5
25-02-26	Wed	114.21	-2.71	29.96m	-2.3%
24-02-26	Tue	116.92	-26.38	10.98m	-18.4%	3 Months %
23-02-26	Mon	143.3	-3.93	1.29m	-2.7%	-45.9%
20-02-26	Fri	147.23	-6.39	1.6m	-4.2%
19-02-26	Thu	153.62	-4.98	1.03m	-3.1%	Compared to  :  26-09-25 140.55
18-02-26	Wed	158.6	2.91	1.8m	1.9%
17-02-26	Tue	155.69	-6.18	5.07m	-3.8%	6 Months %
16-02-26	Mon	161.87	-5.14	2.32m	-3.1%	-31.2%
13-02-26	Fri	167.01	0.76	9.74m	0.5%
12-02-26	Thu	166.25	16.32	19.17m	10.9%	Compared to  :  27-03-25 85.19
11-02-26	Wed	149.93	1.69	1.53m	1.1%
10-02-26	Tue	148.24	-1.63	526.65k	-1.1%	1 year %
09-02-26	Mon	149.87	2.51	691.95k	1.7%	13.4%
06-02-26	Fri	147.36	3.38	966.67k	2.3%
05-02-26	Thu	143.98	-2.64	399.68k	-1.8%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-02-26	Wed	146.62	-5.46	758.37k	-3.6%
03-02-26	Tue	152.08	5.55	602.47k	3.8%
02-02-26	Mon	146.53	1.45	538.56k	1.0%
01-02-26	Sun	145.08	-2.81	1.09m	-1.9%
30-01-26	Fri	147.89	0.02	341.05k	0.0%
29-01-26	Thu	147.87	-2.65	630.92k	-1.8%
28-01-26	Wed	150.52	4.91	619.4k	3.4%
27-01-26	Tue	145.61	2.17	630.45k	1.5%
23-01-26	Fri	143.44	-5.63	938.49k	-3.8%
22-01-26	Thu	149.07	-2.14	780.86k	-1.4%
21-01-26	Wed	151.21	5.98	2.13m	4.1%
20-01-26	Tue	145.23	-8.94	1.5m	-5.8%
19-01-26	Mon	154.17	-6.6	1.01m	-4.1%
16-01-26	Fri	160.77	-0.26	824.93k	-0.2%
14-01-26	Wed	161.03	-3.61	669.85k	-2.2%
13-01-26	Tue	164.64	1.78	492.06k	1.1%
12-01-26	Mon	162.86	-0.74	1.23m	-0.5%
09-01-26	Fri	163.6	-2.46	832.78k	-1.5%
08-01-26	Thu	166.06	-6.54	696.57k	-3.8%
07-01-26	Wed	172.6	2.11	803.42k	1.2%
06-01-26	Tue	170.49	-4.07	1.59m	-2.3%
05-01-26	Mon	174.56	-0.35	684.4k	-0.2%
02-01-26	Fri	174.91	-1.1	747.81k	-0.6%
01-01-26	Thu	176.01	2.45	880.13k	1.4%
31-12-25	Wed	173.56	-3.67	944.02k	-2.1%
30-12-25	Tue	177.23	3.7	1.34m	2.1%
29-12-25	Mon	173.53	-4.97	1.31m	-2.8%
26-12-25	Fri	178.5	-0.98	1.08m	-0.5%
24-12-25	Wed	179.48	0.2	4.5m	0.1%
23-12-25	Tue	179.28	0.96	1.14m	0.5%
22-12-25	Mon	178.32	3.58	2.75m	2.0%
19-12-25	Fri	174.74	-1.12	1.1m	-0.6%
18-12-25	Thu	175.86	2.56	2.06m	1.5%
17-12-25	Wed	173.3	-6.45	1.82m	-3.6%
16-12-25	Tue	179.75	3.36	3.72m	1.9%
15-12-25	Mon	176.39	-0.4	666.32k	-0.2%
12-12-25	Fri	176.79	-3.59	2.09m	-2.0%
11-12-25	Thu	180.38	15.68	9.03m	9.5%
10-12-25	Wed	164.7	-3.54	1.31m	-2.1%
09-12-25	Tue	168.24	6.61	3.16m	4.1%
08-12-25	Mon	161.63	-10.98	3.18m	-6.4%
05-12-25	Fri	172.61	-6.95	1.93m	-3.9%
04-12-25	Thu	179.56	4.59	11.45m	2.6%
03-12-25	Wed	174.97	-0.23	2.19m	-0.1%
02-12-25	Tue	175.2	-6.44	1.44m	-3.5%
01-12-25	Mon	181.64	7.97	2.67m	4.6%
28-11-25	Fri	173.67	3.58	1.56m	2.1%
27-11-25	Thu	170.09	2.86	2.36m	1.7%
26-11-25	Wed	167.23	-6.91	2.08m	-4.0%
25-11-25	Tue	174.14	0.35	9.02m	0.2%
24-11-25	Mon	173.79	-3.54	953.14k	-2.0%
21-11-25	Fri	177.33	-3.08	908.84k	-1.7%
20-11-25	Thu	180.41	-1.74	1.09m	-1.0%
19-11-25	Wed	182.15	-6.42	1.66m	-3.4%
18-11-25	Tue	189.32	1.77	3.8m	0.9%
17-11-25	Mon	188.57	-0.75	3.27m	-0.4%
14-11-25	Fri	187.55	-3.79	1.81m	-2.0%
13-11-25	Thu	191.34	6.5	11.94m	3.5%
12-11-25	Wed	184.84	19.63	35.31m	11.9%
11-11-25	Tue	165.21	20.11	7.85m	13.9%
10-11-25	Mon	145.1	1.49	968.13k	1.0%
07-11-25	Fri	143.61	2.54	981.76k	1.8%
06-11-25	Thu	141.07	-2.97	475.07k	-2.1%
04-11-25	Tue	144.04	0.55	1.97m	0.4%
03-11-25	Mon	143.49	-2.72	621.79k	-1.9%
31-10-25	Fri	142.53	-7.36	1.48m	-4.9%
30-10-25	Thu	146.21	3.68	1.27m	2.6%
29-10-25	Wed	149.89	-4.7	794.08k	-3.0%
28-10-25	Tue	154.59	1.74	505.8k	1.1%
27-10-25	Mon	152.85	-1.43	621.76k	-0.9%
24-10-25	Fri	154.28	-2.02	1.07m	-1.3%
23-10-25	Thu	156.3	-11.92	2.45m	-7.1%
21-10-25	Tue	168.22	1.79	595.71k	1.1%
20-10-25	Mon	166.43	-2.04	1.33m	-1.2%
17-10-25	Fri	168.47	4.11	2.34m	2.5%
16-10-25	Thu	164.36	3.38	4.34m	2.1%
15-10-25	Wed	160.98	2.74	1.45m	1.7%
14-10-25	Tue	158.24	-2.5	1.33m	-1.6%
13-10-25	Mon	160.74	-1.49	1.9m	-0.9%
10-10-25	Fri	162.23	0.13	1.58m	0.1%
09-10-25	Thu	162.1	1.7	2.92m	1.1%
08-10-25	Wed	160.4	0.07	7.24m	0.0%
07-10-25	Tue	160.33	6.08	4.37m	3.9%
06-10-25	Mon	145.4	1.52	887.24k	1.1%
03-10-25	Fri	154.25	8.85	2.91m	6.1%
01-10-25	Wed	143.88	4.28	776.77k	3.1%
30-09-25	Tue	139.6	-1.62	834.94k	-1.1%
29-09-25	Mon	141.22	0.67	634.91k	0.5%
26-09-25	Fri	140.55	-4.45	1.25m	-3.1%
25-09-25	Thu	145	-4.01	1.04m	-2.7%
24-09-25	Wed	149.01	2.17	1.17m	1.5%
23-09-25	Tue	146.84	-2.21	1.27m	-1.5%
22-09-25	Mon	149.05	-3.38	1.35m	-2.2%
19-09-25	Fri	152.43	0.19	1.56m	0.1%
18-09-25	Thu	152.24	-10.43	3.7m	-6.4%
17-09-25	Wed	160.4	-0.65	1.27m	-0.4%
16-09-25	Tue	162.67	2.27	2.17m	1.4%
15-09-25	Mon	161.05	-3.71	2.45m	-2.3%
12-09-25	Fri	164.76	1.79	6.48m	1.1%
11-09-25	Thu	162.97	0.94	2.13m	0.6%
10-09-25	Wed	162.03	-0.28	2.3m	-0.2%
09-09-25	Tue	162.31	1.16	3.1m	0.7%
08-09-25	Mon	161.15	7.86	2.19m	5.1%
05-09-25	Fri	153.29	-0.59	2.35m	-0.4%
04-09-25	Thu	153.88	-2.6	8.04m	-1.7%
03-09-25	Wed	156.48	0.45	2.39m	0.3%
02-09-25	Tue	156.03	-3.18	8.68m	-2.0%
01-09-25	Mon	159.21	7.95	5.46m	5.3%
29-08-25	Fri	151.26	4.53	3.96m	3.1%
28-08-25	Thu	146.73	-1.19	1.31m	-0.8%
26-08-25	Tue	147.92	2.15	4.29m	1.5%
25-08-25	Mon	145.77	-6.47	2.28m	-4.2%
22-08-25	Fri	152.24	-5.98	2.49m	-3.8%
21-08-25	Thu	158.22	4.19	6.9m	2.7%
20-08-25	Wed	154.03	5.63	6.76m	3.8%
19-08-25	Tue	148.4	1.66	4.32m	1.1%
18-08-25	Mon	146.74	5.05	6.35m	3.6%
14-08-25	Thu	141.69	-6.93	11.67m	-4.7%
13-08-25	Wed	137.11	22.21	30.7m	19.3%
12-08-25	Tue	148.62	11.51	83.16m	8.4%
11-08-25	Mon	114.9	19.15	8.93m	20.0%
08-08-25	Fri	95.75	-3.13	479.55k	-3.2%
07-08-25	Thu	98.88	2.72	371.58k	2.8%
06-08-25	Wed	96.16	-2.44	334.51k	-2.5%
05-08-25	Tue	98.6	-3.37	578.86k	-3.3%
04-08-25	Mon	101.97	4.29	797.24k	4.4%
01-08-25	Fri	97.68	0.35	280.24k	0.4%
31-07-25	Thu	97.33	-1.95	700.12k	-2.0%
30-07-25	Wed	99.28	6.57	1.63m	7.1%
29-07-25	Tue	92.71	1.77	257.75k	1.9%
28-07-25	Mon	90.94	-3.18	422.76k	-3.4%
25-07-25	Fri	94.12	2.95	542.94k	3.2%
24-07-25	Thu	91.17	1.21	395.72k	1.3%
23-07-25	Wed	89.96	0.77	224.37k	0.9%
22-07-25	Tue	89.19	-1.67	192.49k	-1.8%
21-07-25	Mon	90.86	-0.21	359.76k	-0.2%
18-07-25	Fri	91.07	-0.64	1.16m	-0.7%
17-07-25	Thu	91.71	5.65	1.88m	6.6%
16-07-25	Wed	86.06	0.75	110.21k	0.9%
15-07-25	Tue	85.31	0.38	149.88k	0.4%
14-07-25	Mon	84.93	0.56	117.32k	0.7%
11-07-25	Fri	84.37	-1.12	150.37k	-1.3%
10-07-25	Thu	85.49	0.89	161.55k	1.1%
09-07-25	Wed	84.6	1.78	247.65k	2.1%
08-07-25	Tue	82.82	-0.36	199.66k	-0.4%
07-07-25	Mon	83.18	-0.73	139.95k	-0.9%
04-07-25	Fri	83.91	-0.94	310.27k	-1.1%
03-07-25	Thu	84.85	-0.1	186.43k	-0.1%
02-07-25	Wed	84.95	-0.31	353.75k	-0.4%
01-07-25	Tue	85.26	-0.2	155.4k	-0.2%
30-06-25	Mon	85.46	-0.68	280.7k	-0.8%
27-06-25	Fri	86.14	0.28	311.45k	0.3%
26-06-25	Thu	85.86	-0.99	412.92k	-1.1%
25-06-25	Wed	86.85	0.43	359.27k	0.5%
24-06-25	Tue	86.42	0.12	247.51k	0.1%
23-06-25	Mon	86.3	-0.93	190.74k	-1.1%
20-06-25	Fri	87.23	0.01	132.73k	0.0%
19-06-25	Thu	90.01	-1.98	213.48k	-2.2%
18-06-25	Wed	87.22	-2.79	242.74k	-3.1%
17-06-25	Tue	91.99	-1.1	148.85k	-1.2%
16-06-25	Mon	93.09	0.34	109.84k	0.4%
13-06-25	Fri	92.75	-2.36	174.05k	-2.5%
12-06-25	Thu	95.11	-0.49	141.46k	-0.5%
11-06-25	Wed	95.6	-0.51	149.38k	-0.5%
10-06-25	Tue	96.11	-0.38	157.78k	-0.4%
09-06-25	Mon	95.71	-0.7	139.93k	-0.7%
06-06-25	Fri	96.49	0.78	224.09k	0.8%
05-06-25	Thu	96.41	1.73	313.92k	1.8%
04-06-25	Wed	94.68	-4.63	513.21k	-4.7%
03-06-25	Tue	99.31	-1.28	298.07k	-1.3%
02-06-25	Mon	100.59	0.68	349.29k	0.7%
30-05-25	Fri	99.91	-4.3	1.59m	-4.1%
29-05-25	Thu	104.21	-0.75	418.95k	-0.7%
28-05-25	Wed	104.96	-1.33	512.12k	-1.3%
27-05-25	Tue	96.94	-4.36	495.94k	-4.3%
26-05-25	Mon	106.29	9.35	1.66m	9.6%
23-05-25	Fri	101.3	1.43	279.55k	1.4%
22-05-25	Thu	99.87	-3.5	258.78k	-3.4%
21-05-25	Wed	99.85	0.02	152.87k	0.0%
20-05-25	Tue	103.35	5.98	602.39k	6.1%
19-05-25	Mon	97.37	2.8	556.27k	3.0%
16-05-25	Fri	94.57	-0.93	499.93k	-1.0%
15-05-25	Thu	95.5	7.48	1.41m	8.5%
14-05-25	Wed	88.02	4.34	221.26k	5.2%
13-05-25	Tue	83.68	1.7	68.49k	2.1%
12-05-25	Mon	81.98	3.58	236.82k	4.6%
09-05-25	Fri	78.4	-2.33	101.89k	-2.9%
08-05-25	Thu	80.73	-1.96	60.03k	-2.4%
07-05-25	Wed	79.93	-3.36	99.15k	-4.0%
06-05-25	Tue	82.69	2.76	135.93k	3.5%
05-05-25	Mon	83.29	0	83.41k	0.0%
02-05-25	Fri	83.29	0.04	65.23k	0.0%
30-04-25	Wed	83.25	-2.5	68.19k	-2.9%
29-04-25	Tue	85.75	-0.62	143.2k	-0.7%
28-04-25	Mon	86.37	0.26	203.55k	0.3%
25-04-25	Fri	86.11	-0.48	301.32k	-0.6%
24-04-25	Thu	86.59	-1.19	164.97k	-1.4%
23-04-25	Wed	87.78	-1.33	424.83k	-1.5%
22-04-25	Tue	89.11	2.58	290.51k	3.0%
21-04-25	Mon	86.53	0.99	243.41k	1.2%
17-04-25	Thu	85.54	1.53	257.1k	1.8%
16-04-25	Wed	84.01	0.78	358.18k	0.9%
15-04-25	Tue	83.23	4.64	354.66k	5.9%
11-04-25	Fri	78.59	-0.36	278.66k	-0.5%
09-04-25	Wed	78.95	-1.8	203.92k	-2.2%
08-04-25	Tue	80.75	0.44	359.98k	0.5%
07-04-25	Mon	80.31	-5.25	258.57k	-6.1%
04-04-25	Fri	85.56	-2.14	244.86k	-2.4%
03-04-25	Thu	87.7	0.56	270.49k	0.6%
02-04-25	Wed	87.14	-1.82	814.75k	-2.0%
01-04-25	Tue	88.96	3.48	279.41k	4.1%
28-03-25	Fri	85.48	0.98	720.96k	1.2%
27-03-25	Thu	85.19	3.35	888.52k	4.1%
26-03-25	Wed	84.5	-0.69	761.64k	-0.8%
25-03-25	Tue	81.84	3.87	637.26k	5.0%