Easy Trip Planners Limited (NSE:EASEMYTRIP)
India · Delayed Price · Currency is INR 6.65
+0.02 (0.30%)
At close: Feb 6, 2026
Easy Trip Planners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.86 | 6.86 | 6.62 | 6.65 | 6.65 | 0.30% | 7,247,605 |
| Feb 5, 2026 | 6.66 | 6.69 | 6.55 | 6.63 | 6.63 | -0.15% | 6,789,983 |
| Feb 4, 2026 | 6.73 | 6.73 | 6.62 | 6.64 | 6.64 | -1.78% | 10,270,790 |
| Feb 3, 2026 | 6.59 | 7.05 | 6.45 | 6.76 | 6.76 | 4.97% | 35,596,450 |
| Feb 2, 2026 | 6.70 | 6.70 | 6.25 | 6.44 | 6.44 | - | 18,289,720 |
| Feb 1, 2026 | 6.37 | 7.00 | 6.31 | 6.44 | 6.44 | 2.06% | 35,136,900 |
| Jan 30, 2026 | 6.19 | 6.38 | 6.13 | 6.31 | 6.31 | 1.45% | 10,353,317 |
| Jan 29, 2026 | 6.38 | 6.42 | 6.18 | 6.22 | 6.22 | -2.35% | 10,042,110 |
| Jan 28, 2026 | 6.25 | 6.40 | 6.22 | 6.37 | 6.37 | 2.41% | 8,986,916 |
| Jan 27, 2026 | 6.35 | 6.35 | 6.12 | 6.22 | 6.22 | -2.05% | 14,754,970 |
| Jan 23, 2026 | 6.48 | 6.51 | 6.32 | 6.35 | 6.35 | -1.70% | 8,606,750 |
| Jan 22, 2026 | 6.68 | 6.68 | 6.40 | 6.46 | 6.46 | 1.10% | 10,555,640 |
| Jan 21, 2026 | 6.65 | 6.86 | 6.35 | 6.39 | 6.39 | -4.48% | 22,611,406 |
| Jan 20, 2026 | 6.93 | 7.02 | 6.60 | 6.69 | 6.69 | -3.60% | 11,417,650 |
| Jan 19, 2026 | 7.01 | 7.05 | 6.90 | 6.94 | 6.94 | -1.00% | 7,227,756 |
| Jan 16, 2026 | 7.05 | 7.08 | 7.00 | 7.01 | 7.01 | -0.43% | 5,610,387 |
| Jan 14, 2026 | 7.10 | 7.12 | 7.03 | 7.04 | 7.04 | -0.71% | 5,825,108 |
| Jan 13, 2026 | 7.09 | 7.14 | 7.01 | 7.09 | 7.09 | 0.14% | 6,737,113 |
| Jan 12, 2026 | 7.09 | 7.15 | 6.88 | 7.08 | 7.08 | -0.42% | 14,659,640 |
| Jan 9, 2026 | 7.21 | 7.23 | 7.08 | 7.11 | 7.11 | -1.39% | 7,816,205 |
| Jan 8, 2026 | 7.30 | 7.31 | 7.16 | 7.21 | 7.21 | -0.96% | 7,304,475 |
| Jan 7, 2026 | 7.28 | 7.31 | 7.25 | 7.28 | 7.28 | - | 5,361,064 |
| Jan 6, 2026 | 7.36 | 7.37 | 7.26 | 7.28 | 7.28 | -1.22% | 7,260,784 |
| Jan 5, 2026 | 7.46 | 7.50 | 7.33 | 7.37 | 7.37 | -0.94% | 7,810,046 |
| Jan 2, 2026 | 7.38 | 7.47 | 7.31 | 7.44 | 7.44 | 1.09% | 7,493,755 |
| Jan 1, 2026 | 7.36 | 7.42 | 7.32 | 7.36 | 7.36 | 0.27% | 4,312,694 |
| Dec 31, 2025 | 7.32 | 7.39 | 7.29 | 7.34 | 7.34 | 0.41% | 5,167,855 |
| Dec 30, 2025 | 7.36 | 7.38 | 7.29 | 7.31 | 7.31 | -0.54% | 4,833,684 |
| Dec 29, 2025 | 7.47 | 7.50 | 7.32 | 7.35 | 7.35 | -1.61% | 6,820,484 |
| Dec 26, 2025 | 7.56 | 7.64 | 7.43 | 7.47 | 7.47 | -1.19% | 6,084,972 |
| Dec 24, 2025 | 7.60 | 7.64 | 7.55 | 7.56 | 7.56 | -0.40% | 5,149,764 |
| Dec 23, 2025 | 7.60 | 7.67 | 7.56 | 7.59 | 7.59 | 0.26% | 7,207,051 |
| Dec 22, 2025 | 7.56 | 7.63 | 7.52 | 7.57 | 7.57 | 0.66% | 9,181,932 |
| Dec 19, 2025 | 7.63 | 7.70 | 7.50 | 7.52 | 7.52 | -1.05% | 11,141,820 |
| Dec 18, 2025 | 7.63 | 7.70 | 7.55 | 7.60 | 7.60 | -0.52% | 8,184,432 |
| Dec 17, 2025 | 7.64 | 7.70 | 7.60 | 7.64 | 7.64 | - | 7,286,097 |
| Dec 16, 2025 | 7.64 | 7.77 | 7.59 | 7.64 | 7.64 | - | 9,930,075 |
| Dec 15, 2025 | 7.70 | 7.78 | 7.62 | 7.64 | 7.64 | -0.78% | 10,097,960 |
| Dec 12, 2025 | 7.68 | 7.82 | 7.68 | 7.70 | 7.70 | 0.39% | 10,487,570 |
| Dec 11, 2025 | 7.77 | 7.82 | 7.62 | 7.67 | 7.67 | -1.41% | 13,014,690 |
| Dec 10, 2025 | 7.89 | 7.95 | 7.67 | 7.78 | 7.78 | 0.65% | 18,586,470 |
| Dec 9, 2025 | 7.77 | 7.81 | 7.58 | 7.73 | 7.73 | -0.90% | 18,717,910 |
| Dec 8, 2025 | 7.70 | 8.00 | 7.61 | 7.80 | 7.80 | 1.30% | 28,646,350 |
| Dec 5, 2025 | 8.33 | 8.64 | 7.60 | 7.70 | 7.70 | -7.56% | 135,634,100 |
| Dec 4, 2025 | 7.50 | 8.45 | 7.50 | 8.33 | 8.33 | 1.59% | 96,566,380 |
| Dec 3, 2025 | 8.39 | 8.52 | 8.02 | 8.20 | 8.20 | -3.98% | 122,937,000 |
| Dec 2, 2025 | 7.13 | 8.55 | 7.06 | 8.54 | 8.54 | 19.78% | 336,338,100 |
| Dec 1, 2025 | 7.12 | 7.29 | 7.08 | 7.13 | 7.13 | 0.28% | 8,536,402 |
| Nov 28, 2025 | 7.17 | 7.21 | 7.08 | 7.11 | 7.11 | -0.42% | 7,344,637 |
| Nov 27, 2025 | 7.16 | 7.33 | 7.11 | 7.14 | 7.14 | 0.14% | 10,049,790 |