Easy Trip Planners Limited (BOM:543272)
India · Delayed Price · Currency is INR 7.36
+0.14 (1.94%)
At close: Mar 10, 2026
Easy Trip Planners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.37 | 7.76 | 7.29 | 7.34 | 7.34 | -0.27% | 2,312,061 |
| Mar 10, 2026 | 7.30 | 7.60 | 7.16 | 7.36 | 7.36 | 1.94% | 2,340,466 |
| Mar 9, 2026 | 7.37 | 7.40 | 7.14 | 7.22 | 7.22 | -3.48% | 1,107,573 |
| Mar 6, 2026 | 7.53 | 7.70 | 7.43 | 7.48 | 7.48 | -1.58% | 813,468 |
| Mar 5, 2026 | 7.67 | 7.88 | 7.52 | 7.60 | 7.60 | -1.94% | 1,277,015 |
| Mar 4, 2026 | 7.67 | 7.95 | 7.62 | 7.75 | 7.75 | -3.25% | 2,940,337 |
| Mar 2, 2026 | 7.81 | 8.21 | 7.81 | 8.01 | 8.01 | -7.08% | 2,710,047 |
| Feb 27, 2026 | 8.69 | 8.75 | 8.56 | 8.62 | 8.62 | -0.69% | 1,015,185 |
| Feb 26, 2026 | 8.52 | 9.18 | 8.32 | 8.68 | 8.68 | 1.64% | 3,938,352 |
| Feb 25, 2026 | 8.75 | 8.96 | 8.44 | 8.54 | 8.54 | -2.40% | 2,020,299 |
| Feb 24, 2026 | 9.05 | 9.06 | 8.64 | 8.75 | 8.75 | -4.68% | 2,152,827 |
| Feb 23, 2026 | 9.49 | 9.73 | 8.97 | 9.18 | 9.18 | -1.29% | 4,586,330 |
| Feb 20, 2026 | 8.77 | 9.37 | 8.47 | 9.30 | 9.30 | 0.76% | 13,433,030 |
| Feb 19, 2026 | 9.51 | 9.58 | 9.09 | 9.23 | 9.23 | -4.25% | 10,725,080 |
| Feb 18, 2026 | 9.81 | 10.57 | 9.37 | 9.64 | 9.64 | 1.47% | 31,378,090 |
| Feb 17, 2026 | 7.95 | 9.50 | 7.95 | 9.50 | 9.50 | 19.95% | 32,170,100 |
| Feb 16, 2026 | 6.59 | 7.93 | 6.57 | 7.92 | 7.92 | 19.82% | 13,882,550 |
| Feb 13, 2026 | 6.71 | 6.74 | 6.52 | 6.61 | 6.61 | -2.65% | 960,650 |
| Feb 12, 2026 | 6.94 | 6.94 | 6.74 | 6.79 | 6.79 | -2.30% | 391,438 |
| Feb 11, 2026 | 7.02 | 7.05 | 6.92 | 6.95 | 6.95 | -0.57% | 461,847 |
| Feb 10, 2026 | 6.85 | 7.08 | 6.80 | 6.99 | 6.99 | 2.04% | 1,079,440 |
| Feb 9, 2026 | 6.62 | 6.89 | 6.62 | 6.85 | 6.85 | 2.85% | 1,054,992 |
| Feb 6, 2026 | 7.00 | 7.00 | 6.57 | 6.66 | 6.66 | 0.45% | 1,097,558 |
| Feb 5, 2026 | 6.64 | 6.68 | 6.55 | 6.63 | 6.63 | -0.30% | 901,411 |
| Feb 4, 2026 | 6.75 | 6.75 | 6.61 | 6.65 | 6.65 | -1.63% | 936,464 |
| Feb 3, 2026 | 6.45 | 7.06 | 6.45 | 6.76 | 6.76 | 5.13% | 1,851,656 |
| Feb 2, 2026 | 6.65 | 6.67 | 6.25 | 6.43 | 6.43 | -0.62% | 1,551,010 |
| Feb 1, 2026 | 6.34 | 6.98 | 6.30 | 6.47 | 6.47 | 3.03% | 2,257,639 |
| Jan 30, 2026 | 6.18 | 6.38 | 6.11 | 6.28 | 6.28 | 0.80% | 1,605,641 |
| Jan 29, 2026 | 6.45 | 6.45 | 6.18 | 6.23 | 6.23 | -2.20% | 869,304 |
| Jan 28, 2026 | 6.23 | 6.39 | 6.23 | 6.37 | 6.37 | 2.08% | 1,104,989 |
| Jan 27, 2026 | 6.33 | 6.35 | 6.12 | 6.24 | 6.24 | -1.73% | 1,380,429 |
| Jan 23, 2026 | 6.47 | 6.56 | 6.31 | 6.35 | 6.35 | -1.85% | 766,378 |
| Jan 22, 2026 | 6.60 | 6.68 | 6.40 | 6.47 | 6.47 | 1.09% | 1,358,924 |
| Jan 21, 2026 | 6.63 | 6.85 | 6.36 | 6.40 | 6.40 | -4.33% | 1,855,995 |
| Jan 20, 2026 | 6.92 | 6.99 | 6.62 | 6.69 | 6.69 | -3.88% | 1,013,321 |
| Jan 19, 2026 | 6.99 | 7.02 | 6.90 | 6.96 | 6.96 | -0.71% | 992,049 |
| Jan 16, 2026 | 7.03 | 7.09 | 7.00 | 7.01 | 7.01 | -0.43% | 829,742 |
| Jan 14, 2026 | 7.07 | 7.12 | 7.00 | 7.04 | 7.04 | -0.85% | 733,623 |
| Jan 13, 2026 | 7.09 | 7.15 | 7.01 | 7.10 | 7.10 | 0.28% | 700,112 |
| Jan 12, 2026 | 7.08 | 7.14 | 6.88 | 7.08 | 7.08 | -0.42% | 1,001,684 |
| Jan 9, 2026 | 7.18 | 7.22 | 7.06 | 7.11 | 7.11 | -1.52% | 719,865 |
| Jan 8, 2026 | 7.28 | 7.31 | 7.16 | 7.22 | 7.22 | -0.96% | 656,882 |
| Jan 7, 2026 | 7.26 | 7.32 | 7.25 | 7.29 | 7.29 | 0.14% | 497,259 |
| Jan 6, 2026 | 7.35 | 7.37 | 7.27 | 7.28 | 7.28 | -1.36% | 678,227 |
| Jan 5, 2026 | 7.43 | 7.58 | 7.33 | 7.38 | 7.38 | -0.81% | 977,435 |
| Jan 2, 2026 | 7.36 | 7.47 | 7.32 | 7.44 | 7.44 | 0.95% | 673,305 |
| Jan 1, 2026 | 7.34 | 7.42 | 7.34 | 7.37 | 7.37 | 0.41% | 455,360 |
| Dec 31, 2025 | 7.29 | 7.39 | 7.29 | 7.34 | 7.34 | 0.41% | 524,471 |
| Dec 30, 2025 | 7.35 | 7.39 | 7.29 | 7.31 | 7.31 | -0.68% | 279,069 |