Easy Trip Planners Limited (BOM:543272)
India · Delayed Price · Currency is INR 6.82
0.00 (0.00%)
At close: Jul 17, 2026
BOM:543272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.71 | 8.71 | 8.22 | 8.33 | 8.33 | -5.77% | 6,389,278 |
| Jun 10, 2026 | 7.96 | 9.14 | 7.85 | 8.84 | 8.84 | 11.48% | 70,491,680 |
| Jun 9, 2026 | 6.74 | 8.05 | 6.70 | 7.93 | 7.93 | 18.18% | 9,106,448 |
| Jun 8, 2026 | 6.73 | 6.92 | 6.65 | 6.71 | 6.71 | -0.59% | 1,704,681 |
| Jun 5, 2026 | 6.70 | 6.83 | 6.66 | 6.75 | 6.75 | 1.35% | 1,097,566 |
| Jun 4, 2026 | 6.91 | 7.07 | 6.60 | 6.66 | 6.66 | -3.62% | 4,883,700 |
| Jun 3, 2026 | 6.95 | 7.00 | 6.81 | 6.91 | 6.91 | -0.86% | 952,902 |
| 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 |