Yatra Online

Yatra Online Ltd Historical Data

NSEBSE

₹145.23

(-5.80%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	176.97	183	176.01	178.32	23,313	49,52,09,496.39	7,31,218
23-Dec-2025	180.18	181	175.7	179.28	18,210	20,38,76,437.85	3,36,542
24-Dec-2025	181.15	191	177.26	179.48	35,520	82,76,61,830.18	10,30,677
26-Dec-2025	180.48	180.48	175.21	178.5	11,525	19,17,75,361.69	3,27,844
29-Dec-2025	178.2	183.65	172.84	173.53	13,032	23,23,25,584.44	4,32,414
30-Dec-2025	175.25	180.57	174.18	177.23	15,224	23,77,35,819.12	4,28,748
31-Dec-2025	177.93	177.93	170.01	173.56	8,774	16,43,14,718.39	3,98,434
01-Jan-2026	174.81	178.75	174	176.01	10,397	15,52,82,629.15	2,58,302
02-Jan-2026	176	176.8	173.1	174.91	7,614	13,06,93,506.45	3,16,830
05-Jan-2026	174.19	175.88	171.73	174.56	7,853	11,86,96,864.41	2,60,302
06-Jan-2026	174.88	175.04	166.35	170.49	14,684	26,92,17,250.42	6,25,986
07-Jan-2026	171	176.28	171	172.6	10,875	13,97,84,371.87	2,75,026
08-Jan-2026	172.99	173.98	163.3	166.06	8,582	11,69,03,582.89	3,02,320
09-Jan-2026	164.93	166.69	161.23	163.6	9,693	13,60,86,972	3,45,701
12-Jan-2026	163	164.5	156.84	162.86	17,843	19,73,05,601.72	3,98,044
13-Jan-2026	164.92	166.69	163.01	164.64	6,378	8,11,46,231.27	1,78,852
14-Jan-2026	166	166	159.9	161.03	7,487	10,84,20,532.22	2,45,936
16-Jan-2026	162.32	166.65	159.35	160.77	10,205	13,40,18,492.7	2,82,570
19-Jan-2026	160	160.81	152.6	154.17	11,589	15,64,02,139.47	3,31,810
20-Jan-2026	153.2	153.82	143.42	145.23	14,725	22,22,39,010.69	5,44,295

Yatra Online: Related NEWS

No Record Found

Invest wise with Expert advice