Easy Trip Planners Limited (BOM:543272)
India · Delayed Price · Currency is INR 6.91
-0.06 (-0.86%)
At close: Jun 3, 2026
BOM:543272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.96 | 7.04 | 6.90 | 6.97 | 6.97 | -0.29% | 1,178,896 |
| Jun 1, 2026 | 7.07 | 7.12 | 6.94 | 6.99 | 6.99 | -2.37% | 1,569,653 |
| May 29, 2026 | 7.49 | 7.68 | 7.00 | 7.16 | 7.16 | -3.50% | 2,811,138 |
| May 27, 2026 | 7.98 | 8.30 | 7.22 | 7.42 | 7.42 | -7.25% | 5,817,194 |
| May 26, 2026 | 8.00 | 8.11 | 7.90 | 8.00 | 8.00 | 0.13% | 881,886 |
| May 25, 2026 | 8.04 | 8.21 | 7.96 | 7.99 | 7.99 | -0.62% | 1,115,546 |
| May 22, 2026 | 7.96 | 8.14 | 7.95 | 8.04 | 8.04 | 0.63% | 992,151 |
| May 21, 2026 | 7.99 | 8.17 | 7.96 | 7.99 | 7.99 | -0.50% | 605,073 |
| May 20, 2026 | 7.84 | 8.09 | 7.81 | 8.03 | 8.03 | 0.63% | 525,396 |
| May 19, 2026 | 8.23 | 8.30 | 7.93 | 7.98 | 7.98 | -3.04% | 1,234,678 |
| May 18, 2026 | 7.82 | 8.30 | 7.64 | 8.23 | 8.23 | 4.05% | 3,728,522 |
| May 15, 2026 | 8.22 | 8.22 | 7.83 | 7.91 | 7.91 | -4.35% | 1,402,277 |
| May 14, 2026 | 7.87 | 8.59 | 7.67 | 8.27 | 8.27 | 4.68% | 6,064,723 |
| May 13, 2026 | 7.23 | 7.94 | 7.23 | 7.90 | 7.90 | 7.48% | 1,885,538 |
| May 12, 2026 | 7.66 | 7.76 | 7.30 | 7.35 | 7.35 | -4.55% | 1,154,113 |
| May 11, 2026 | 7.83 | 7.91 | 7.66 | 7.70 | 7.70 | -3.27% | 1,070,157 |
| May 8, 2026 | 7.95 | 8.04 | 7.92 | 7.96 | 7.96 | -0.87% | 695,989 |
| May 7, 2026 | 8.03 | 8.18 | 8.01 | 8.03 | 8.03 | - | 1,469,764 |
| May 6, 2026 | 7.51 | 8.10 | 7.51 | 8.03 | 8.03 | 2.95% | 1,633,267 |
| May 5, 2026 | 7.80 | 7.87 | 7.72 | 7.80 | 7.80 | -0.51% | 529,127 |
| May 4, 2026 | 7.90 | 7.97 | 7.80 | 7.84 | 7.84 | -0.38% | 900,173 |
| Apr 30, 2026 | 7.87 | 7.91 | 7.74 | 7.87 | 7.87 | -0.51% | 850,983 |
| Apr 29, 2026 | 8.00 | 8.00 | 7.87 | 7.91 | 7.91 | 0.64% | 1,127,848 |
| Apr 28, 2026 | 7.90 | 8.02 | 7.82 | 7.86 | 7.86 | -0.76% | 774,718 |
| Apr 27, 2026 | 7.75 | 7.95 | 7.65 | 7.92 | 7.92 | 3.94% | 1,072,779 |
| Apr 24, 2026 | 7.73 | 7.78 | 7.56 | 7.62 | 7.62 | -1.42% | 703,075 |
| Apr 23, 2026 | 7.85 | 7.89 | 7.70 | 7.73 | 7.73 | -1.40% | 820,491 |
| Apr 22, 2026 | 7.66 | 7.90 | 7.66 | 7.84 | 7.84 | 1.69% | 883,715 |
| Apr 21, 2026 | 7.70 | 7.83 | 7.67 | 7.71 | 7.71 | -0.39% | 638,208 |
| Apr 20, 2026 | 7.85 | 7.90 | 7.69 | 7.74 | 7.74 | -1.40% | 791,720 |
| Apr 17, 2026 | 8.03 | 8.10 | 7.75 | 7.85 | 7.85 | -1.75% | 1,371,848 |
| Apr 16, 2026 | 7.98 | 8.10 | 7.95 | 7.99 | 7.99 | - | 1,209,006 |
| Apr 15, 2026 | 7.78 | 8.14 | 7.78 | 7.99 | 7.99 | 4.17% | 996,232 |
| Apr 13, 2026 | 7.51 | 7.82 | 7.40 | 7.67 | 7.67 | -4.24% | 2,472,794 |
| Apr 10, 2026 | 7.95 | 8.14 | 7.95 | 8.01 | 8.01 | 0.50% | 1,542,951 |
| Apr 9, 2026 | 7.98 | 8.34 | 7.84 | 7.97 | 7.97 | 0.25% | 3,462,282 |
| Apr 8, 2026 | 7.18 | 8.07 | 6.94 | 7.95 | 7.95 | 18.13% | 16,337,510 |
| Apr 7, 2026 | 6.62 | 6.83 | 6.50 | 6.73 | 6.73 | 1.51% | 968,747 |
| Apr 6, 2026 | 6.49 | 6.68 | 6.42 | 6.63 | 6.63 | 1.84% | 1,315,739 |
| Apr 2, 2026 | 6.23 | 6.59 | 6.15 | 6.51 | 6.51 | 1.24% | 2,032,973 |
| Apr 1, 2026 | 5.92 | 6.45 | 5.92 | 6.43 | 6.43 | 9.54% | 3,112,714 |
| Mar 30, 2026 | 5.95 | 6.11 | 5.77 | 5.87 | 5.87 | -5.63% | 3,014,223 |
| Mar 27, 2026 | 6.62 | 6.65 | 6.15 | 6.22 | 6.22 | -7.16% | 2,638,801 |
| Mar 25, 2026 | 6.71 | 7.19 | 6.55 | 6.70 | 6.70 | 1.06% | 3,446,875 |
| Mar 24, 2026 | 6.59 | 6.71 | 6.46 | 6.63 | 6.63 | 2.16% | 1,877,497 |
| Mar 23, 2026 | 6.79 | 6.80 | 6.40 | 6.49 | 6.49 | -5.39% | 1,542,584 |
| Mar 20, 2026 | 6.91 | 7.00 | 6.82 | 6.86 | 6.86 | -0.44% | 1,158,664 |
| Mar 19, 2026 | 6.94 | 6.96 | 6.87 | 6.89 | 6.89 | -2.55% | 690,250 |
| Mar 18, 2026 | 6.93 | 7.15 | 6.84 | 7.07 | 7.07 | 3.51% | 1,788,236 |
| Mar 17, 2026 | 6.89 | 6.96 | 6.79 | 6.83 | 6.83 | -0.73% | 869,558 |