Easy Trip Planners Limited (BOM:543272)
India · Delayed Price · Currency is INR 6.28
+0.19 (3.12%)
At close: Aug 21, 2026
BOM:543272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.12 | 6.42 | 6.06 | 6.28 | 6.28 | 3.12% | 1,967,833 |
| Aug 20, 2026 | 6.16 | 6.19 | 6.05 | 6.09 | 6.09 | -0.49% | 1,276,493 |
| Aug 19, 2026 | 6.20 | 6.20 | 6.08 | 6.12 | 6.12 | -0.65% | 1,033,682 |
| Aug 18, 2026 | 6.17 | 6.26 | 6.13 | 6.16 | 6.16 | 0.33% | 1,183,723 |
| Aug 17, 2026 | 6.42 | 6.45 | 6.04 | 6.14 | 6.14 | -4.21% | 2,504,861 |
| Aug 14, 2026 | 6.26 | 6.44 | 6.19 | 6.41 | 6.41 | 3.55% | 1,454,416 |
| Aug 13, 2026 | 6.45 | 6.51 | 6.15 | 6.19 | 6.19 | -4.18% | 12,160,438 |
| Aug 12, 2026 | 6.58 | 6.60 | 6.42 | 6.46 | 6.46 | -1.82% | 907,432 |
| Aug 11, 2026 | 6.52 | 6.61 | 6.52 | 6.58 | 6.58 | 0.61% | 1,109,476 |
| Aug 10, 2026 | 6.57 | 6.64 | 6.53 | 6.54 | 6.54 | -0.76% | 1,185,120 |
| Aug 7, 2026 | 6.61 | 6.65 | 6.58 | 6.59 | 6.59 | -0.30% | 567,332 |
| Aug 6, 2026 | 6.57 | 6.64 | 6.54 | 6.61 | 6.61 | 0.76% | 731,779 |
| Aug 5, 2026 | 6.61 | 6.65 | 6.54 | 6.56 | 6.56 | -0.61% | 1,166,734 |
| Aug 4, 2026 | 6.56 | 6.67 | 6.54 | 6.60 | 6.60 | -0.15% | 2,140,277 |
| Aug 3, 2026 | 6.65 | 6.75 | 6.59 | 6.61 | 6.61 | - | 1,152,938 |
| Jul 31, 2026 | 6.61 | 6.63 | 6.54 | 6.61 | 6.61 | 0.61% | 1,070,825 |
| Jul 30, 2026 | 6.73 | 6.77 | 6.53 | 6.57 | 6.57 | -2.38% | 1,648,881 |
| Jul 29, 2026 | 6.60 | 6.75 | 6.55 | 6.73 | 6.73 | 1.97% | 1,340,632 |
| Jul 28, 2026 | 6.82 | 6.84 | 6.44 | 6.60 | 6.60 | -3.51% | 8,360,405 |
| Jul 27, 2026 | 6.84 | 6.91 | 6.77 | 6.84 | 6.84 | 0.15% | 756,047 |
| Jul 24, 2026 | 6.78 | 6.85 | 6.73 | 6.83 | 6.83 | -0.15% | 465,508 |
| Jul 23, 2026 | 6.81 | 6.88 | 6.72 | 6.84 | 6.84 | 0.44% | 1,051,811 |
| Jul 22, 2026 | 6.85 | 6.85 | 6.73 | 6.81 | 6.81 | -0.58% | 843,655 |
| Jul 21, 2026 | 6.83 | 6.88 | 6.81 | 6.85 | 6.85 | - | 494,580 |
| Jul 20, 2026 | 6.80 | 6.88 | 6.72 | 6.85 | 6.85 | 0.44% | 784,300 |
| Jul 17, 2026 | 6.82 | 6.89 | 6.75 | 6.82 | 6.82 | - | 893,580 |
| Jul 16, 2026 | 6.81 | 6.89 | 6.79 | 6.82 | 6.82 | 0.15% | 609,527 |
| Jul 15, 2026 | 6.98 | 7.07 | 6.79 | 6.81 | 6.81 | -2.30% | 1,317,897 |
| Jul 14, 2026 | 6.90 | 7.03 | 6.89 | 6.97 | 6.97 | -1.13% | 638,164 |
| Jul 13, 2026 | 6.84 | 7.08 | 6.76 | 7.05 | 7.05 | 1.88% | 1,409,364 |
| Jul 10, 2026 | 6.78 | 7.05 | 6.74 | 6.92 | 6.92 | 2.37% | 1,970,175 |
| Jul 9, 2026 | 6.89 | 6.94 | 6.74 | 6.76 | 6.76 | -1.46% | 1,513,151 |
| Jul 8, 2026 | 7.03 | 7.14 | 6.79 | 6.86 | 6.86 | -3.52% | 2,531,054 |
| Jul 7, 2026 | 7.04 | 7.27 | 6.99 | 7.11 | 7.11 | 0.99% | 1,910,459 |
| Jul 6, 2026 | 7.05 | 7.09 | 6.95 | 7.04 | 7.04 | 0.28% | 2,723,415 |
| Jul 3, 2026 | 7.23 | 7.31 | 6.99 | 7.02 | 7.02 | -2.77% | 1,901,525 |
| Jul 2, 2026 | 7.28 | 7.32 | 7.13 | 7.22 | 7.22 | 0.14% | 1,111,376 |
| Jul 1, 2026 | 6.94 | 7.35 | 6.92 | 7.21 | 7.21 | 4.49% | 1,629,532 |
| Jun 30, 2026 | 7.05 | 7.12 | 6.87 | 6.90 | 6.90 | -1.85% | 2,877,355 |
| Jun 29, 2026 | 7.20 | 7.30 | 7.00 | 7.03 | 7.03 | -2.63% | 1,127,984 |
| Jun 25, 2026 | 7.58 | 7.90 | 7.13 | 7.22 | 7.22 | -4.24% | 1,990,095 |
| Jun 24, 2026 | 7.88 | 7.88 | 7.49 | 7.54 | 7.54 | -3.83% | 1,066,719 |
| Jun 23, 2026 | 7.87 | 7.91 | 7.78 | 7.84 | 7.84 | -0.51% | 1,156,854 |
| Jun 22, 2026 | 7.99 | 8.00 | 7.85 | 7.88 | 7.88 | -0.76% | 785,746 |
| Jun 19, 2026 | 8.04 | 8.06 | 7.80 | 7.94 | 7.94 | -0.63% | 1,097,595 |
| Jun 18, 2026 | 8.30 | 8.43 | 7.97 | 7.99 | 7.99 | -3.73% | 2,371,703 |
| Jun 17, 2026 | 8.30 | 8.42 | 8.25 | 8.30 | 8.30 | -0.60% | 1,010,041 |
| Jun 16, 2026 | 8.38 | 8.41 | 8.23 | 8.35 | 8.35 | -0.24% | 1,010,125 |
| Jun 15, 2026 | 8.38 | 8.63 | 8.30 | 8.37 | 8.37 | 0.24% | 2,578,229 |
| Jun 12, 2026 | 8.33 | 8.56 | 8.22 | 8.35 | 8.35 | 0.24% | 2,221,043 |