Easy Trip Planners Limited (BOM:543272)
India · Delayed Price · Currency is INR 7.71
-0.03 (-0.39%)
At close: Apr 21, 2026
BOM:543272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 6.85 | 7.00 | 6.73 | 6.88 | 6.88 | -1.71% | 1,762,508 |
| Mar 13, 2026 | 7.21 | 7.34 | 6.92 | 7.00 | 7.00 | -3.31% | 1,179,219 |
| Mar 12, 2026 | 7.32 | 7.33 | 7.16 | 7.24 | 7.24 | -1.36% | 617,018 |
| 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 |