Register for real-time alerts, custom portfolio, and market movers
YTRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.2787 | 1.23 | 119,374 |
| Apr 24 2024 | 1.25 | -0.04 | -3.10% | 1.29 | 1.3381 | 1.24 | 476,035 |
| Apr 23 2024 | 1.29 | 0.00 | 0.00% | 1.30 | 1.39 | 1.28 | 458,229 |
| Apr 22 2024 | 1.29 | -0.11 | -7.53% | 1.31 | 1.3799 | 1.29 | 636,994 |
| Apr 19 2024 | 1.395 | -0.04 | -2.45% | 1.44 | 1.45 | 1.38 | 390,913 |
| Apr 18 2024 | 1.43 | 0.03 | 2.14% | 1.42 | 1.44 | 1.41 | 183,147 |
| Apr 17 2024 | 1.40 | -0.06 | -4.11% | 1.46 | 1.46 | 1.40 | 196,136 |
| Apr 16 2024 | 1.46 | 0.05 | 3.55% | 1.41 | 1.4873 | 1.395 | 218,940 |
| Apr 15 2024 | 1.41 | -0.11 | -7.24% | 1.50 | 1.54 | 1.41 | 238,928 |
| Apr 12 2024 | 1.52 | 0.04 | 2.70% | 1.50 | 1.5543 | 1.49 | 125,995 |
| Apr 11 2024 | 1.48 | -0.07 | -4.52% | 1.54 | 1.58 | 1.48 | 294,314 |
| Apr 10 2024 | 1.55 | 0.01 | 0.65% | 1.55 | 1.5999 | 1.53 | 125,021 |
| Apr 09 2024 | 1.54 | -0.07 | -4.35% | 1.60 | 1.60 | 1.47 | 123,063 |
| Apr 08 2024 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 1.57 | 64,604 |
| Apr 05 2024 | 1.63 | 0.02 | 1.24% | 1.63 | 1.65 | 1.60 | 212,767 |
| Apr 04 2024 | 1.61 | -0.02 | -1.23% | 1.63 | 1.64 | 1.61 | 125,868 |
| Apr 03 2024 | 1.63 | 0.01 | 0.82% | 1.63 | 1.6492 | 1.61 | 139,111 |
| Apr 02 2024 | 1.6167 | -0.02 | -1.42% | 1.63 | 1.64 | 1.60 | 120,779 |
| Apr 01 2024 | 1.64 | 0.05 | 3.14% | 1.65 | 1.65 | 1.63 | 197,474 |
| Mar 28 2024 | 1.59 | -0.04 | -2.45% | 1.64 | 1.64 | 1.58 | 90,486 |
| Mar 27 2024 | 1.63 | 0.02 | 1.24% | 1.64 | 1.64 | 1.595 | 111,358 |
| Mar 26 2024 | 1.61 | 0.03 | 1.90% | 1.60 | 1.625 | 1.59 | 99,414 |
| Mar 25 2024 | 1.58 | -0.01 | -0.63% | 1.58 | 1.66 | 1.56 | 145,360 |
| Mar 22 2024 | 1.59 | 0.12 | 7.80% | 1.48 | 1.61 | 1.48 | 177,418 |
| Mar 21 2024 | 1.475 | 0.08 | 5.36% | 1.42 | 1.50 | 1.42 | 91,007 |
| Mar 20 2024 | 1.40 | -0.03 | -1.75% | 1.43 | 1.4301 | 1.39 | 715,931 |
| Mar 19 2024 | 1.425 | -0.02 | -1.04% | 1.44 | 1.45 | 1.39 | 303,869 |
| Mar 18 2024 | 1.44 | -0.03 | -2.04% | 1.47 | 1.59 | 1.43 | 614,235 |
| Mar 15 2024 | 1.47 | -0.09 | -5.47% | 1.56 | 1.5658 | 1.46 | 589,048 |
| Mar 14 2024 | 1.555 | 0.02 | 1.63% | 1.53 | 1.5865 | 1.53 | 76,879 |
| Mar 13 2024 | 1.53 | 0.01 | 0.66% | 1.56 | 1.60 | 1.49 | 200,672 |
| Mar 12 2024 | 1.52 | 0.05 | 3.40% | 1.49 | 1.6072 | 1.49 | 482,218 |
| Mar 11 2024 | 1.47 | -0.03 | -2.00% | 1.47 | 1.495 | 1.45 | 93,569 |
| Mar 08 2024 | 1.50 | 0.00 | 0.00% | 1.53 | 1.53 | 1.46 | 65,575 |
| Mar 07 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.52 | 1.46 | 68,873 |
| Mar 06 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.54 | 1.48 | 82,599 |
| Mar 05 2024 | 1.49 | -0.10 | -6.29% | 1.58 | 1.60 | 1.49 | 178,390 |
| Mar 04 2024 | 1.59 | -0.02 | -1.24% | 1.60 | 1.64 | 1.59 | 107,231 |
| Mar 01 2024 | 1.61 | 0.00 | 0.00% | 1.60 | 1.635 | 1.59 | 57,461 |
| Feb 29 2024 | 1.61 | 0.00 | 0.00% | 1.67 | 1.67 | 1.59 | 116,330 |
| Feb 28 2024 | 1.61 | 0.01 | 0.63% | 1.60 | 1.62 | 1.60 | 72,228 |
| Feb 27 2024 | 1.60 | 0.02 | 1.27% | 1.58 | 1.61 | 1.58 | 83,021 |
| Feb 26 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.61 | 1.58 | 46,651 |
| Feb 23 2024 | 1.58 | -0.01 | -0.63% | 1.58 | 1.61 | 1.58 | 69,847 |
| Feb 22 2024 | 1.59 | -0.02 | -1.24% | 1.61 | 1.6101 | 1.58 | 88,389 |
| Feb 21 2024 | 1.61 | 0.00 | 0.00% | 1.62 | 1.63 | 1.60 | 150,828 |
| Feb 20 2024 | 1.61 | -0.02 | -1.23% | 1.61 | 1.63 | 1.61 | 147,242 |
| Feb 16 2024 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 1.61 | 191,604 |
| Feb 15 2024 | 1.62 | -0.02 | -1.22% | 1.63 | 1.655 | 1.61 | 118,117 |
| Feb 14 2024 | 1.64 | 0.05 | 3.14% | 1.65 | 1.6984 | 1.61 | 247,293 |
| Feb 13 2024 | 1.59 | -0.03 | -1.55% | 1.62 | 1.63 | 1.59 | 171,079 |
| Feb 12 2024 | 1.615 | -0.02 | -0.92% | 1.61 | 1.63 | 1.61 | 99,783 |
| Feb 09 2024 | 1.63 | 0.01 | 0.62% | 1.62 | 1.6562 | 1.61 | 39,807 |
| Feb 08 2024 | 1.62 | 0.01 | 0.62% | 1.61 | 1.6498 | 1.585 | 75,764 |
| Feb 07 2024 | 1.61 | -0.01 | -0.62% | 1.64 | 1.64 | 1.61 | 49,054 |
| Feb 06 2024 | 1.62 | -0.02 | -1.22% | 1.63 | 1.6577 | 1.61 | 58,180 |
| Feb 05 2024 | 1.64 | 0.01 | 0.61% | 1.65 | 1.6596 | 1.62 | 63,638 |
| Feb 02 2024 | 1.63 | -0.04 | -2.40% | 1.68 | 1.68 | 1.61 | 144,352 |
| Feb 01 2024 | 1.67 | -0.02 | -1.18% | 1.70 | 1.70 | 1.65 | 62,584 |
| Jan 31 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.70 | 1.67 | 54,343 |
| Jan 30 2024 | 1.69 | -0.03 | -1.74% | 1.72 | 1.72 | 1.68 | 48,952 |
| Jan 29 2024 | 1.72 | -0.07 | -3.64% | 1.84 | 1.84 | 1.69 | 131,820 |
