Easy Trip Planners Limited (BOM:543272)
India · Delayed Price · Currency is INR 6.47
+0.07 (1.09%)
At close: Jan 22, 2026
Easy Trip Planners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 7.45 | 7.49 | 7.33 | 7.36 | 7.36 | -1.47% | 504,083 |
| Dec 26, 2025 | 7.56 | 7.60 | 7.45 | 7.47 | 7.47 | -1.19% | 387,173 |
| Dec 24, 2025 | 7.56 | 7.63 | 7.55 | 7.56 | 7.56 | -0.40% | 567,710 |
| Dec 23, 2025 | 7.58 | 7.68 | 7.55 | 7.59 | 7.59 | 0.26% | 752,740 |
| Dec 22, 2025 | 7.54 | 7.63 | 7.54 | 7.57 | 7.57 | 0.53% | 799,958 |
| Dec 19, 2025 | 7.62 | 7.68 | 7.51 | 7.53 | 7.53 | -1.05% | 860,152 |
| Dec 18, 2025 | 7.66 | 7.70 | 7.55 | 7.61 | 7.61 | -0.65% | 829,639 |
| Dec 17, 2025 | 7.66 | 7.70 | 7.60 | 7.66 | 7.66 | 0.13% | 494,120 |
| Dec 16, 2025 | 7.63 | 7.75 | 7.60 | 7.65 | 7.65 | - | 946,407 |
| Dec 15, 2025 | 7.70 | 7.78 | 7.62 | 7.65 | 7.65 | -0.91% | 767,110 |
| Dec 12, 2025 | 7.67 | 7.82 | 7.67 | 7.72 | 7.72 | 0.65% | 607,612 |
| Dec 11, 2025 | 7.79 | 7.81 | 7.63 | 7.67 | 7.67 | -1.16% | 686,621 |
| Dec 10, 2025 | 7.89 | 7.99 | 7.60 | 7.76 | 7.76 | 0.13% | 1,058,438 |
| Dec 9, 2025 | 7.81 | 7.81 | 7.58 | 7.75 | 7.75 | -0.77% | 906,336 |
| Dec 8, 2025 | 7.56 | 7.95 | 7.56 | 7.81 | 7.81 | 1.17% | 1,513,538 |
| Dec 5, 2025 | 8.35 | 8.60 | 7.64 | 7.72 | 7.72 | -6.99% | 3,107,026 |
| Dec 4, 2025 | 8.00 | 8.43 | 7.69 | 8.30 | 8.30 | 1.72% | 2,774,546 |
| Dec 3, 2025 | 8.44 | 8.51 | 8.02 | 8.16 | 8.16 | -4.67% | 4,048,200 |
| Dec 2, 2025 | 7.14 | 8.56 | 7.06 | 8.56 | 8.56 | 19.89% | 31,314,990 |
| Dec 1, 2025 | 7.10 | 7.28 | 7.07 | 7.14 | 7.14 | 0.28% | 1,207,059 |
| Nov 28, 2025 | 7.11 | 7.19 | 7.09 | 7.12 | 7.12 | -0.56% | 412,169 |
| Nov 27, 2025 | 7.13 | 7.31 | 7.13 | 7.16 | 7.16 | 0.42% | 848,268 |
| Nov 26, 2025 | 7.09 | 7.23 | 7.09 | 7.13 | 7.13 | -0.14% | 890,764 |
| Nov 25, 2025 | 7.15 | 7.20 | 7.08 | 7.14 | 7.14 | -0.97% | 1,207,379 |
| Nov 24, 2025 | 7.40 | 7.45 | 7.16 | 7.21 | 7.21 | -2.57% | 825,075 |
| Nov 21, 2025 | 7.54 | 7.54 | 7.37 | 7.40 | 7.40 | -1.60% | 586,288 |
| Nov 20, 2025 | 7.50 | 7.56 | 7.50 | 7.52 | 7.52 | -0.13% | 550,568 |
| Nov 19, 2025 | 7.62 | 7.64 | 7.52 | 7.53 | 7.53 | -1.18% | 661,003 |
| Nov 18, 2025 | 7.70 | 7.75 | 7.59 | 7.62 | 7.62 | -1.30% | 800,016 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.58 | 7.72 | 7.72 | -3.02% | 1,481,202 |
| Nov 14, 2025 | 7.97 | 7.99 | 7.90 | 7.96 | 7.96 | -0.13% | 409,817 |
| Nov 13, 2025 | 7.99 | 8.07 | 7.96 | 7.97 | 7.97 | -0.13% | 424,364 |