Easy Trip Planners Limited (BOM:543272)
India · Delayed Price · Currency is INR 5.80
+0.03 (0.52%)
At close: Oct 6, 2026
BOM:543272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.74 | 5.83 | 5.74 | 5.80 | 5.80 | 0.52% | 423,369 |
| Oct 5, 2026 | 5.77 | 5.87 | 5.76 | 5.77 | 5.77 | 0.17% | 465,027 |
| Oct 1, 2026 | 5.84 | 5.90 | 5.73 | 5.76 | 5.76 | -2.37% | 1,173,001 |
| Sep 30, 2026 | 5.88 | 6.03 | 5.82 | 5.90 | 5.90 | 0.17% | 1,380,517 |
| Sep 29, 2026 | 5.95 | 5.96 | 5.84 | 5.89 | 5.89 | -1.51% | 1,014,028 |
| Sep 28, 2026 | 5.95 | 6.11 | 5.93 | 5.98 | 5.98 | 1.01% | 1,190,929 |
| Sep 25, 2026 | 5.81 | 5.96 | 5.74 | 5.92 | 5.92 | 2.07% | 1,677,757 |
| Sep 24, 2026 | 5.82 | 5.87 | 5.76 | 5.80 | 5.80 | -1.36% | 1,148,065 |
| Sep 23, 2026 | 5.99 | 6.00 | 5.86 | 5.88 | 5.88 | -2.00% | 1,058,145 |
| Sep 22, 2026 | 5.78 | 6.22 | 5.76 | 6.00 | 6.00 | 3.45% | 2,593,982 |
| Sep 21, 2026 | 5.76 | 5.83 | 5.76 | 5.80 | 5.80 | 0.69% | 702,401 |
| Sep 18, 2026 | 5.79 | 5.83 | 5.70 | 5.76 | 5.76 | -0.69% | 1,625,417 |
| Sep 17, 2026 | 5.78 | 5.84 | 5.71 | 5.80 | 5.80 | 0.35% | 1,069,788 |
| Sep 16, 2026 | 5.77 | 5.89 | 5.77 | 5.78 | 5.78 | -0.17% | 1,135,716 |
| Sep 15, 2026 | 5.80 | 5.92 | 5.76 | 5.79 | 5.79 | -0.69% | 1,176,322 |
| Sep 11, 2026 | 5.81 | 5.94 | 5.73 | 5.83 | 5.83 | 0.52% | 1,649,703 |
| Sep 10, 2026 | 5.99 | 6.00 | 5.77 | 5.80 | 5.80 | -2.85% | 1,070,895 |
| Sep 9, 2026 | 5.88 | 6.06 | 5.87 | 5.97 | 5.97 | 0.34% | 1,518,724 |
| Sep 8, 2026 | 6.02 | 6.08 | 5.88 | 5.95 | 5.95 | -1.16% | 1,557,263 |
| Sep 7, 2026 | 5.98 | 6.05 | 5.93 | 6.02 | 6.02 | 0.17% | 1,349,249 |
| Sep 4, 2026 | 6.01 | 6.03 | 5.97 | 6.01 | 6.01 | 0.50% | 667,579 |
| Sep 3, 2026 | 6.07 | 6.08 | 5.96 | 5.98 | 5.98 | -0.17% | 499,702 |
| Sep 2, 2026 | 6.01 | 6.08 | 5.86 | 5.99 | 5.99 | - | 1,022,088 |
| Sep 1, 2026 | 6.09 | 6.16 | 5.97 | 5.99 | 5.99 | -1.96% | 1,600,925 |
| Aug 31, 2026 | 6.11 | 6.14 | 6.06 | 6.11 | 6.11 | -0.16% | 640,397 |
| Aug 28, 2026 | 6.10 | 6.18 | 6.07 | 6.12 | 6.12 | 0.16% | 944,231 |
| Aug 27, 2026 | 6.15 | 6.19 | 6.06 | 6.11 | 6.11 | -0.49% | 823,835 |
| Aug 26, 2026 | 6.12 | 6.19 | 6.11 | 6.14 | 6.14 | 0.33% | 494,402 |
| Aug 25, 2026 | 6.12 | 6.18 | 6.09 | 6.12 | 6.12 | -0.33% | 879,973 |
| Aug 24, 2026 | 6.15 | 6.27 | 6.09 | 6.14 | 6.14 | -2.23% | 1,819,367 |
| 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 |