Price Data Selection & Download
Yatra Online Share Price All Time Records & Statistics (Sep 2023 - Oct 2026)
736 daily OHLCV records on NSE from Sept. 2023 to Oct. 2026. Review YATRA P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹202.00
November 17, 2025
NSE Exchange
Share Price All Time Low
₹65.51
March 12, 2025
NSE Exchange
Highest Volume Trading Day
83,164,062
August 13, 2025 • ₹148.62
NSE Exchange
Share Price History Data (Sep 2023 - Oct 2026)
YATRA daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹100.00 | ₹102.87 | ₹98.56 | ₹100.81 | 1,078,497 |
| 2026-10-01 | ₹100.00 | ₹104.00 | ₹97.40 | ₹98.83 | 2,022,495 |
| 2026-09-30 | ₹102.39 | ₹104.29 | ₹99.10 | ₹99.89 | 669,290 |
| 2026-09-29 | ₹102.20 | ₹102.32 | ₹98.52 | ₹101.37 | 769,697 |
| 2026-09-28 | ₹104.00 | ₹104.99 | ₹101.05 | ₹101.67 | 710,535 |
| 2026-09-25 | ₹105.99 | ₹105.99 | ₹101.96 | ₹103.84 | 799,222 |
| 2026-09-24 | ₹109.15 | ₹109.21 | ₹104.31 | ₹105.20 | 575,540 |
| 2026-09-23 | ₹110.01 | ₹111.45 | ₹107.35 | ₹108.74 | 774,397 |
| 2026-09-22 | ₹104.80 | ₹110.73 | ₹104.50 | ₹108.82 | 1,814,749 |
| 2026-09-21 | ₹105.10 | ₹105.40 | ₹103.11 | ₹103.69 | 338,002 |
| 2026-09-18 | ₹103.70 | ₹106.50 | ₹103.70 | ₹104.83 | 437,182 |
| 2026-09-17 | ₹103.24 | ₹104.85 | ₹102.00 | ₹104.16 | 676,150 |
| 2026-09-16 | ₹107.49 | ₹108.98 | ₹101.67 | ₹102.46 | 1,663,021 |
| 2026-09-15 | ₹114.28 | ₹115.67 | ₹107.50 | ₹107.96 | 969,513 |
| 2026-09-11 | ₹113.25 | ₹116.95 | ₹111.25 | ₹115.42 | 1,430,101 |
| 2026-09-10 | ₹115.25 | ₹116.70 | ₹113.56 | ₹113.98 | 790,965 |
| 2026-09-09 | ₹113.18 | ₹115.99 | ₹112.90 | ₹115.17 | 1,456,925 |
| 2026-09-08 | ₹114.09 | ₹115.73 | ₹112.60 | ₹113.64 | 1,684,406 |
| 2026-09-07 | ₹113.00 | ₹117.45 | ₹112.20 | ₹114.97 | 1,530,727 |
| 2026-09-04 | ₹113.20 | ₹116.25 | ₹112.65 | ₹113.49 | 1,067,659 |
| 2026-09-03 | ₹115.07 | ₹115.88 | ₹112.01 | ₹113.08 | 977,948 |
| 2026-09-02 | ₹113.00 | ₹115.14 | ₹110.41 | ₹114.15 | 2,681,062 |
| 2026-09-01 | ₹107.50 | ₹115.75 | ₹106.71 | ₹113.89 | 6,077,899 |
| 2026-08-31 | ₹109.00 | ₹109.00 | ₹105.55 | ₹106.42 | 795,986 |
| 2026-08-28 | ₹108.34 | ₹111.75 | ₹105.49 | ₹109.82 | 1,574,744 |
| 2026-08-27 | ₹113.52 | ₹113.52 | ₹107.23 | ₹107.81 | 779,798 |
| 2026-08-26 | ₹114.50 | ₹114.56 | ₹112.50 | ₹112.89 | 639,544 |
| 2026-08-25 | ₹115.00 | ₹115.07 | ₹113.25 | ₹113.92 | 478,339 |
| 2026-08-24 | ₹118.53 | ₹118.53 | ₹114.43 | ₹115.31 | 1,318,193 |
| 2026-08-21 | ₹114.76 | ₹119.70 | ₹113.60 | ₹116.93 | 3,316,067 |
| 2026-08-20 | ₹114.00 | ₹116.99 | ₹113.10 | ₹114.64 | 961,985 |
| 2026-08-19 | ₹116.50 | ₹116.50 | ₹112.50 | ₹113.35 | 726,718 |
| 2026-08-18 | ₹114.50 | ₹117.20 | ₹112.86 | ₹115.50 | 942,576 |
| 2026-08-17 | ₹113.40 | ₹116.20 | ₹112.50 | ₹113.95 | 1,202,159 |
| 2026-08-14 | ₹117.48 | ₹119.44 | ₹110.71 | ₹114.01 | 3,517,860 |
| 2026-08-13 | ₹112.55 | ₹121.70 | ₹108.40 | ₹116.11 | 13,872,289 |
| 2026-08-12 | ₹115.00 | ₹120.40 | ₹113.15 | ₹118.99 | 8,462,912 |
| 2026-08-11 | ₹104.88 | ₹115.00 | ₹103.30 | ₹114.31 | 8,590,571 |
| 2026-08-10 | ₹105.03 | ₹105.89 | ₹101.26 | ₹104.53 | 1,116,195 |
| 2026-08-07 | ₹110.38 | ₹111.38 | ₹106.03 | ₹107.03 | 811,454 |
| 2026-08-06 | ₹110.50 | ₹110.94 | ₹108.66 | ₹110.21 | 383,756 |
| 2026-08-05 | ₹107.70 | ₹111.44 | ₹107.05 | ₹110.52 | 1,447,075 |
| 2026-08-04 | ₹108.80 | ₹108.80 | ₹106.00 | ₹106.95 | 545,069 |
| 2026-08-03 | ₹108.99 | ₹109.58 | ₹106.68 | ₹107.63 | 494,101 |
| 2026-07-31 | ₹107.00 | ₹107.71 | ₹106.00 | ₹106.48 | 253,822 |
| 2026-07-30 | ₹107.52 | ₹108.00 | ₹105.88 | ₹106.13 | 299,584 |
| 2026-07-29 | ₹107.95 | ₹109.48 | ₹107.31 | ₹108.15 | 366,653 |
| 2026-07-28 | ₹111.19 | ₹112.35 | ₹106.41 | ₹107.34 | 603,659 |
| 2026-07-27 | ₹107.70 | ₹111.23 | ₹107.27 | ₹110.65 | 932,619 |
| 2026-07-24 | ₹105.81 | ₹108.21 | ₹105.21 | ₹107.67 | 644,181 |
| 2026-07-23 | ₹105.80 | ₹107.99 | ₹105.41 | ₹107.45 | 771,405 |
| 2026-07-22 | ₹108.00 | ₹108.86 | ₹104.00 | ₹105.15 | 1,003,188 |
| 2026-07-21 | ₹108.50 | ₹108.75 | ₹107.01 | ₹107.92 | 380,707 |
| 2026-07-20 | ₹106.60 | ₹108.90 | ₹106.60 | ₹108.41 | 579,707 |
| 2026-07-17 | ₹108.80 | ₹109.40 | ₹107.35 | ₹108.84 | 531,768 |
| 2026-07-16 | ₹112.95 | ₹112.95 | ₹108.10 | ₹109.03 | 729,928 |
| 2026-07-15 | ₹110.40 | ₹112.90 | ₹110.23 | ₹111.10 | 753,365 |
| 2026-07-14 | ₹113.20 | ₹114.00 | ₹109.78 | ₹110.31 | 1,143,839 |
| 2026-07-13 | ₹114.15 | ₹116.90 | ₹112.15 | ₹114.12 | 1,089,740 |
| 2026-07-10 | ₹113.00 | ₹117.90 | ₹112.96 | ₹114.16 | 1,777,667 |
| 2026-07-09 | ₹108.30 | ₹114.42 | ₹108.30 | ₹112.67 | 1,958,363 |
| 2026-07-08 | ₹111.37 | ₹113.89 | ₹107.83 | ₹108.66 | 1,188,926 |
| 2026-07-07 | ₹113.30 | ₹115.50 | ₹112.01 | ₹112.93 | 1,042,515 |
| 2026-07-06 | ₹118.50 | ₹118.50 | ₹112.15 | ₹114.08 | 1,117,630 |
| 2026-07-03 | ₹117.20 | ₹118.75 | ₹115.20 | ₹116.91 | 1,915,111 |
| 2026-07-02 | ₹116.00 | ₹117.40 | ₹115.29 | ₹116.25 | 1,120,457 |
| 2026-07-01 | ₹113.80 | ₹118.41 | ₹112.89 | ₹115.46 | 3,321,554 |
| 2026-06-30 | ₹111.70 | ₹113.80 | ₹110.35 | ₹112.63 | 1,574,380 |
| 2026-06-29 | ₹109.00 | ₹111.20 | ₹105.50 | ₹110.14 | 944,456 |
| 2026-06-25 | ₹110.90 | ₹110.90 | ₹108.59 | ₹109.69 | 574,167 |
| 2026-06-24 | ₹109.98 | ₹110.38 | ₹107.50 | ₹109.85 | 893,774 |
| 2026-06-23 | ₹113.35 | ₹113.70 | ₹108.57 | ₹109.16 | 1,466,499 |
| 2026-06-22 | ₹113.40 | ₹114.70 | ₹112.25 | ₹112.91 | 1,323,647 |
| 2026-06-19 | ₹111.50 | ₹117.80 | ₹110.02 | ₹112.96 | 5,838,604 |
| 2026-06-18 | ₹113.25 | ₹113.85 | ₹109.75 | ₹111.13 | 1,084,188 |
| 2026-06-17 | ₹109.00 | ₹114.00 | ₹108.11 | ₹112.49 | 2,724,342 |
| 2026-06-16 | ₹108.40 | ₹109.77 | ₹107.34 | ₹108.12 | 1,100,009 |
| 2026-06-15 | ₹106.00 | ₹111.84 | ₹106.00 | ₹106.99 | 3,851,605 |
| 2026-06-12 | ₹98.00 | ₹103.83 | ₹98.00 | ₹103.14 | 3,338,096 |
| 2026-06-11 | ₹95.88 | ₹97.39 | ₹95.30 | ₹96.57 | 497,382 |
| 2026-06-10 | ₹97.60 | ₹99.99 | ₹95.50 | ₹96.45 | 677,185 |
| 2026-06-09 | ₹97.29 | ₹99.00 | ₹96.25 | ₹98.60 | 696,494 |
| 2026-06-08 | ₹97.82 | ₹97.96 | ₹95.10 | ₹96.40 | 606,120 |
| 2026-06-05 | ₹97.01 | ₹100.69 | ₹96.27 | ₹98.84 | 1,450,412 |
| 2026-06-04 | ₹96.45 | ₹98.00 | ₹96.35 | ₹96.80 | 779,515 |
| 2026-06-03 | ₹97.80 | ₹97.80 | ₹94.40 | ₹96.35 | 1,293,482 |
| 2026-06-02 | ₹96.05 | ₹98.30 | ₹95.52 | ₹97.21 | 1,379,878 |
| 2026-06-01 | ₹103.00 | ₹103.99 | ₹97.01 | ₹97.75 | 1,377,222 |
| 2026-05-29 | ₹98.00 | ₹106.65 | ₹97.01 | ₹100.30 | 5,612,133 |
| 2026-05-27 | ₹99.99 | ₹100.96 | ₹96.00 | ₹96.40 | 1,886,329 |
| 2026-05-26 | ₹101.50 | ₹103.00 | ₹100.30 | ₹101.15 | 1,112,849 |
| 2026-05-25 | ₹97.00 | ₹103.69 | ₹97.00 | ₹101.47 | 2,563,656 |
| 2026-05-22 | ₹96.00 | ₹103.85 | ₹94.60 | ₹101.34 | 3,314,685 |
| 2026-05-21 | ₹95.90 | ₹96.80 | ₹94.45 | ₹96.10 | 1,131,032 |
| 2026-05-20 | ₹93.00 | ₹94.75 | ₹91.82 | ₹94.50 | 607,760 |
| 2026-05-19 | ₹95.00 | ₹95.55 | ₹93.25 | ₹94.29 | 909,553 |
| 2026-05-18 | ₹94.00 | ₹94.50 | ₹91.31 | ₹93.82 | 1,189,898 |
| 2026-05-15 | ₹94.50 | ₹98.20 | ₹93.15 | ₹94.46 | 1,534,251 |
| 2026-05-14 | ₹97.60 | ₹97.86 | ₹92.70 | ₹94.04 | 2,138,108 |
| 2026-05-13 | ₹98.34 | ₹99.39 | ₹95.26 | ₹96.82 | 2,269,119 |
| 2026-05-12 | ₹102.32 | ₹103.75 | ₹96.38 | ₹97.50 | 1,831,545 |
| 2026-05-11 | ₹107.00 | ₹107.60 | ₹101.05 | ₹102.31 | 2,312,651 |
| 2026-05-08 | ₹110.00 | ₹113.54 | ₹107.58 | ₹108.15 | 2,400,686 |
| 2026-05-07 | ₹108.10 | ₹111.10 | ₹107.70 | ₹109.95 | 2,142,195 |
| 2026-05-06 | ₹102.00 | ₹110.00 | ₹100.32 | ₹107.58 | 3,784,284 |
| 2026-05-05 | ₹102.54 | ₹104.50 | ₹99.00 | ₹100.04 | 2,207,292 |
| 2026-05-04 | ₹108.00 | ₹108.00 | ₹101.50 | ₹103.15 | 2,996,029 |
| 2026-04-30 | ₹109.70 | ₹110.00 | ₹101.00 | ₹105.54 | 2,541,315 |
| 2026-04-29 | ₹110.80 | ₹111.93 | ₹109.25 | ₹110.64 | 1,189,965 |
| 2026-04-28 | ₹114.65 | ₹115.34 | ₹108.60 | ₹109.26 | 1,457,338 |
| 2026-04-27 | ₹114.19 | ₹116.09 | ₹113.44 | ₹114.94 | 898,177 |
| 2026-04-24 | ₹122.50 | ₹124.21 | ₹109.57 | ₹112.49 | 3,476,120 |
| 2026-04-23 | ₹120.45 | ₹125.50 | ₹119.13 | ₹122.37 | 2,639,329 |
| 2026-04-22 | ₹119.91 | ₹121.68 | ₹118.25 | ₹119.89 | 1,019,796 |
| 2026-04-21 | ₹119.00 | ₹124.00 | ₹118.07 | ₹119.91 | 1,301,473 |
| 2026-04-20 | ₹123.38 | ₹124.00 | ₹117.55 | ₹119.21 | 1,400,589 |
| 2026-04-17 | ₹126.00 | ₹127.70 | ₹122.22 | ₹123.38 | 3,248,230 |
| 2026-04-16 | ₹127.00 | ₹129.00 | ₹121.11 | ₹123.67 | 10,958,677 |
| 2026-04-15 | ₹106.00 | ₹123.50 | ₹105.02 | ₹122.65 | 13,872,030 |
| 2026-04-13 | ₹99.94 | ₹105.28 | ₹97.57 | ₹102.92 | 1,935,508 |
| 2026-04-10 | ₹103.24 | ₹104.99 | ₹101.93 | ₹102.66 | 855,056 |
| 2026-04-09 | ₹105.11 | ₹105.66 | ₹101.31 | ₹102.42 | 1,622,618 |
| 2026-04-08 | ₹103.94 | ₹108.72 | ₹102.11 | ₹104.28 | 3,267,542 |
| 2026-04-07 | ₹97.00 | ₹99.30 | ₹95.88 | ₹97.84 | 1,483,153 |
| 2026-04-06 | ₹98.96 | ₹99.50 | ₹95.25 | ₹97.55 | 1,626,421 |
| 2026-04-02 | ₹97.95 | ₹100.98 | ₹92.50 | ₹99.19 | 2,191,428 |
| 2026-04-01 | ₹94.79 | ₹99.17 | ₹93.40 | ₹98.39 | 2,645,569 |
| 2026-03-30 | ₹95.00 | ₹95.79 | ₹89.90 | ₹90.38 | 2,839,116 |
| 2026-03-27 | ₹101.55 | ₹102.59 | ₹95.29 | ₹96.63 | 2,450,788 |
| 2026-03-25 | ₹102.50 | ₹106.19 | ₹102.10 | ₹103.67 | 1,630,640 |
| 2026-03-24 | ₹103.05 | ₹106.04 | ₹98.55 | ₹101.42 | 3,027,488 |
| 2026-03-23 | ₹105.70 | ₹105.70 | ₹99.40 | ₹102.45 | 2,167,859 |
| 2026-03-20 | ₹104.09 | ₹111.75 | ₹102.40 | ₹107.20 | 3,752,767 |
| 2026-03-19 | ₹104.05 | ₹108.39 | ₹102.73 | ₹103.77 | 2,362,613 |
| 2026-03-18 | ₹100.40 | ₹107.49 | ₹99.80 | ₹106.65 | 5,116,881 |
| 2026-03-17 | ₹101.19 | ₹102.85 | ₹99.30 | ₹99.84 | 2,847,467 |
| 2026-03-16 | ₹100.46 | ₹102.81 | ₹96.21 | ₹99.80 | 5,963,216 |
| 2026-03-13 | ₹104.50 | ₹105.50 | ₹98.50 | ₹99.59 | 3,756,420 |
| 2026-03-12 | ₹106.11 | ₹108.04 | ₹103.04 | ₹104.71 | 3,436,194 |
| 2026-03-11 | ₹109.79 | ₹111.31 | ₹104.99 | ₹106.47 | 3,143,041 |
| 2026-03-10 | ₹112.74 | ₹113.99 | ₹108.90 | ₹109.79 | 3,902,881 |
| 2026-03-09 | ₹107.41 | ₹114.00 | ₹104.01 | ₹111.89 | 3,163,282 |
| 2026-03-06 | ₹111.31 | ₹114.49 | ₹107.06 | ₹108.92 | 2,832,119 |
| 2026-03-05 | ₹119.28 | ₹122.50 | ₹109.00 | ₹110.67 | 6,405,586 |
| 2026-03-04 | ₹105.00 | ₹122.24 | ₹103.30 | ₹118.02 | 9,450,590 |
| 2026-03-02 | ₹110.00 | ₹116.14 | ₹102.53 | ₹106.46 | 6,522,355 |
| 2026-02-27 | ₹120.00 | ₹123.68 | ₹117.51 | ₹118.60 | 3,631,479 |
| 2026-02-26 | ₹115.40 | ₹121.95 | ₹111.38 | ₹119.60 | 13,607,156 |
| 2026-02-25 | ₹111.55 | ₹116.40 | ₹100.54 | ₹114.21 | 29,959,661 |
| 2026-02-24 | ₹144.00 | ₹144.00 | ₹114.64 | ₹116.92 | 10,981,995 |
| 2026-02-23 | ₹150.00 | ₹150.89 | ₹141.81 | ₹143.30 | 1,291,126 |
| 2026-02-20 | ₹152.00 | ₹154.58 | ₹146.10 | ₹147.23 | 1,604,165 |
| 2026-02-19 | ₹159.87 | ₹160.89 | ₹152.00 | ₹153.62 | 1,034,415 |
| 2026-02-18 | ₹155.00 | ₹163.99 | ₹151.60 | ₹158.60 | 1,796,362 |
| 2026-02-17 | ₹163.14 | ₹163.14 | ₹154.70 | ₹155.69 | 5,069,585 |
| 2026-02-16 | ₹164.60 | ₹170.90 | ₹160.22 | ₹161.87 | 2,317,067 |
| 2026-02-13 | ₹164.00 | ₹175.35 | ₹157.00 | ₹167.01 | 9,742,164 |
| 2026-02-12 | ₹144.90 | ₹169.99 | ₹135.83 | ₹166.25 | 19,167,730 |
| 2026-02-11 | ₹150.00 | ₹154.00 | ₹148.00 | ₹149.93 | 1,525,926 |
| 2026-02-10 | ₹150.00 | ₹150.95 | ₹147.07 | ₹148.24 | 526,648 |
| 2026-02-09 | ₹149.50 | ₹152.40 | ₹146.61 | ₹149.87 | 691,952 |
| 2026-02-06 | ₹140.31 | ₹148.89 | ₹139.00 | ₹147.36 | 966,672 |
| 2026-02-05 | ₹146.62 | ₹147.00 | ₹143.00 | ₹143.98 | 399,680 |
| 2026-02-04 | ₹152.08 | ₹152.08 | ₹143.75 | ₹146.62 | 758,369 |
| 2026-02-03 | ₹154.50 | ₹154.50 | ₹148.00 | ₹152.08 | 602,468 |
| 2026-02-02 | ₹145.78 | ₹149.90 | ₹141.31 | ₹146.53 | 538,559 |
| 2026-02-01 | ₹148.35 | ₹154.90 | ₹142.91 | ₹145.08 | 1,085,221 |
| 2026-01-30 | ₹147.70 | ₹149.75 | ₹145.45 | ₹147.89 | 341,047 |
| 2026-01-29 | ₹152.00 | ₹152.50 | ₹145.81 | ₹147.87 | 630,924 |
| 2026-01-28 | ₹145.30 | ₹155.61 | ₹145.30 | ₹150.52 | 619,400 |
| 2026-01-27 | ₹144.05 | ₹146.98 | ₹140.64 | ₹145.61 | 630,451 |
| 2026-01-23 | ₹149.91 | ₹149.91 | ₹139.20 | ₹143.44 | 938,493 |
| 2026-01-22 | ₹153.00 | ₹154.90 | ₹147.76 | ₹149.07 | 780,862 |
| 2026-01-21 | ₹145.23 | ₹155.00 | ₹144.79 | ₹151.21 | 2,128,709 |
| 2026-01-20 | ₹153.20 | ₹153.82 | ₹143.42 | ₹145.23 | 1,499,139 |
| 2026-01-19 | ₹160.00 | ₹160.81 | ₹152.60 | ₹154.17 | 1,005,497 |
| 2026-01-16 | ₹162.32 | ₹166.65 | ₹159.35 | ₹160.77 | 824,926 |
| 2026-01-14 | ₹166.00 | ₹166.00 | ₹159.90 | ₹161.03 | 669,853 |
| 2026-01-13 | ₹164.92 | ₹166.69 | ₹163.01 | ₹164.64 | 492,064 |
| 2026-01-12 | ₹163.00 | ₹164.50 | ₹156.84 | ₹162.86 | 1,229,124 |
| 2026-01-09 | ₹164.93 | ₹166.69 | ₹161.23 | ₹163.60 | 832,783 |
| 2026-01-08 | ₹172.99 | ₹173.98 | ₹163.30 | ₹166.06 | 696,569 |
| 2026-01-07 | ₹171.00 | ₹176.28 | ₹171.00 | ₹172.60 | 803,422 |
| 2026-01-06 | ₹174.88 | ₹175.04 | ₹166.35 | ₹170.49 | 1,585,156 |
| 2026-01-05 | ₹174.19 | ₹175.88 | ₹171.73 | ₹174.56 | 684,396 |
| 2026-01-02 | ₹176.00 | ₹176.80 | ₹173.10 | ₹174.91 | 747,811 |
| 2026-01-01 | ₹174.81 | ₹178.75 | ₹174.00 | ₹176.01 | 880,132 |
Yatra Online Share Price Performance Analysis (Sep 2023 - Oct 2026)
YATRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-42.72%
₹176.01 → ₹100.81
Year to Date
Price Volatility
17.77%
Medium Volatility
Year to Date
Average Daily Volume
2,361,690
Year to Date Average
NSE Exchange
Yatra Online Share Price History – Frequently Asked Questions
Common questions about YATRA historical data and records.
What is the all-time high share price of Yatra Online (YATRA)?
The all-time high share price of Yatra Online was ₹202.0 recorded on November 17, 2025 on the NSE exchange.
What is the all-time low share price of Yatra Online (YATRA)?
The all-time low share price of Yatra Online was ₹65.51 recorded on March 12, 2025 on the NSE exchange.
How can I download YATRA historical share price data?
You can download Yatra Online historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for YATRA shares?
The highest trading volume day for Yatra Online was 83,164,062 shares traded on August 13, 2025 on the NSE exchange, with share price at ₹148.62.