Nasdaq · YTRA · stock
Yatra Online, Inc. (YTRA) stock price history
Every Nasdaq trading session of Yatra Online, Inc. from Dec 19, 2016 to Nov 12, 2026: 2,489 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YTRA adjusted close, 2016 to 2026
- $12.27
- All time high, 2017
- $1.97
- 52 week high, $0.7220 low
- 2,489
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
YTRA key facts
- Yatra Online, Inc. (YTRA) closed at $0.7744 on Nov 12, 2026 on Nasdaq.
- YTRA's all time high close is $12.27, set on Jul 11, 2017; its all time low close is $0.5520 on Sep 10, 2020.
- YTRA's 52 week range is $0.7220 to $1.97.
- YTRA returned -52.5% over the year to Nov 12, 2026 and -68.0% over five years.
- Since Dec 19, 2016 YTRA returned -92%, -22.8% a year compounded.
- YTRA's deepest drawdown was -95.5% from Jul 11, 2017 to Sep 10, 2020.
- DataCedar holds 2,489 daily sessions of YTRA history from Dec 19, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
YTRA price chart, 2016 to 2026
YTRA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -14.1% |
| 6 months | -17.6% |
| Year to date | -56.7% |
| 1 year | -52.5% |
| 3 years | -51.6% |
| 5 years | -68.0% |
| 10 years | n/a |
| Since Dec 19, 2016 | -92.3% |
| Compound annual growth, 9.9 years | -22.8% |
YTRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.27 on Jul 11, 2017
- All time low close
- $0.5520 on Sep 10, 2020
- 52 week high
- $1.97 on Dec 15, 2025
- 52 week low
- $0.7220 on Jun 10, 2026
- Deepest drawdown
- -95.5% from Jul 11, 2017 to Sep 10, 2020, not yet recovered
- Best single session
- +32.5% on Nov 18, 2022
- Worst single session
- -38.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 60.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +41%
- Worst calendar year
- 2018, -46%
YTRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 19, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.84 | $1.88 | $0.7220 | $0.7744 | -56.5% | 14.1M | 218 |
| 2025 | $1.25 | $2.00 | $0.5800 | $1.78 | +41.3% | 30.7M | 250 |
| 2024 | $1.60 | $1.93 | $1.07 | $1.26 | -22.7% | 38.3M | 252 |
| 2023 | $2.44 | $2.68 | $1.40 | $1.63 | -32.4% | 17.9M | 250 |
| 2022 | $1.72 | $3.00 | $1.32 | $2.41 | +39.3% | 34.1M | 251 |
| 2021 | $1.92 | $2.94 | $1.64 | $1.73 | -10.4% | 66.6M | 252 |
| 2020 | $3.15 | $3.82 | $0.5430 | $1.93 | -38.7% | 138.5M | 253 |
| 2019 | $4.00 | $5.56 | $2.94 | $3.15 | -21.6% | 47.1M | 252 |
| 2018 | $7.50 | $8.19 | $3.70 | $4.02 | -46.3% | 55.9M | 251 |
| 2017 | $9.15 | $12.85 | $7.30 | $7.48 | -20.0% | 24.5M | 251 |
| 2016 | $10.00 | $10.15 | $8.40 | $9.35 | n/a | 58.1K | 9 |
YTRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.7744 | -2.0% |
| October 2026 | $0.7900 | -16.1% |
| September 2026 | $0.9420 | -5.8% |
| August 2026 | $1.00 | +17.8% |
| July 2026 | $0.8490 | -9.9% |
| June 2026 | $0.9420 | -0.8% |
| May 2026 | $0.9500 | -6.9% |
| April 2026 | $1.02 | -8.1% |
| March 2026 | $1.11 | -5.9% |
| February 2026 | $1.18 | -24.4% |
| January 2026 | $1.56 | -12.4% |
| December 2025 | $1.78 | +5.3% |
About the YTRA data
Daily bars. 2,489 sessions from Dec 19, 2016 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AYTRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
YTRA share price history
